Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

429.81 -5.78 (-1.33%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 724.12 737.75 702.42 707.47 0 -28.64(-3.89%)
Apr 29, 2020 727.75 742.39 711.73 736.11 0 +0.57(+0.08%)
Apr 28, 2020 728.60 742.99 715.54 735.53 0 -4.25(-0.57%)
Apr 27, 2020 744.53 751.86 721.40 739.78 0 -4.73(-0.64%)
Apr 24, 2020 749.42 756.93 729.09 744.51 0 +9.64(+1.31%)
Apr 23, 2020 730.50 765.91 723.59 734.87 0 +16.22(+2.26%)
Apr 22, 2020 698.91 722.74 695.93 718.65 0 +39.93(+5.88%)
Apr 21, 2020 663.81 688.65 659.10 678.72 0 -3.72(-0.54%)
Apr 20, 2020 671.27 694.31 665.30 682.43 0 +13.60(+2.03%)
Apr 17, 2020 653.86 676.20 646.13 668.83 0 -9.54(-1.41%)
Apr 16, 2020 672.20 691.85 665.29 678.38 0 +8.73(+1.30%)
Apr 15, 2020 663.63 682.26 648.55 669.64 0 -6.28(-0.93%)
Apr 14, 2020 677.48 701.73 660.59 675.92 0 +6.31(+0.94%)
Apr 13, 2020 634.32 678.33 617.81 669.62 0 +36.59(+5.78%)
Apr 09, 2020 604.33 637.57 603.06 633.03 0 +53.92(+9.31%)
Apr 08, 2020 573.70 585.47 567.51 579.11 0 +4.29(+0.75%)
Apr 07, 2020 579.66 591.10 564.88 574.82 0 -5.71(-0.98%)
Apr 06, 2020 572.14 592.96 563.47 580.53 0 +23.65(+4.25%)
Apr 03, 2020 557.18 575.58 550.76 556.88 0 -0.24(-0.04%)
Apr 02, 2020 544.60 573.89 539.05 557.12 0 +20.74(+3.87%)
Apr 01, 2020 519.66 542.73 514.27 536.38 0 +16.39(+3.15%)
Mar 31, 2020 529.40 545.87 514.50 519.99 0 -15.82(-2.95%)
Mar 30, 2020 542.38 561.40 522.73 535.81 0 -1.00(-0.19%)
Mar 27, 2020 551.27 565.88 528.13 536.81 0 -25.33(-4.51%)
Mar 26, 2020 575.14 592.68 544.01 562.14 0 -1.28(-0.23%)
Mar 25, 2020 560.58 582.37 539.21 563.43 0 +4.04(+0.72%)
Mar 24, 2020 540.39 569.91 519.58 559.39 0 +62.53(+12.58%)
Mar 23, 2020 486.23 517.38 471.77 496.86 0 +29.04(+6.21%)
Mar 20, 2020 498.94 506.69 460.22 467.82 0 -19.83(-4.07%)
Mar 19, 2020 476.61 542.76 434.95 487.65 0 +10.61(+2.22%)
Mar 18, 2020 522.00 547.14 468.56 477.05 0 -64.22(-11.86%)
Mar 17, 2020 483.38 554.56 481.14 541.26 0 +49.47(+10.06%)
Mar 16, 2020 406.10 514.47 392.84 491.79 0 +31.97(+6.95%)
Mar 13, 2020 522.78 525.43 453.03 459.82 0 -44.71(-8.86%)
Mar 12, 2020 501.60 544.36 470.60 504.53 0 -46.41(-8.42%)
Mar 11, 2020 580.75 588.43 542.17 550.94 0 -35.87(-6.11%)
Mar 10, 2020 589.96 598.43 564.98 586.81 0 +2.30(+0.39%)
Mar 09, 2020 606.10 615.89 583.13 584.51 0 -38.91(-6.24%)
Mar 06, 2020 633.43 637.45 600.87 623.42 0 -4.78(-0.76%)
Mar 05, 2020 620.12 632.41 611.03 628.20 0 +15.09(+2.46%)
Mar 04, 2020 614.97 620.84 596.31 613.11 0 +6.81(+1.12%)
Mar 03, 2020 591.08 626.14 580.20 606.30 0 +24.12(+4.14%)
Mar 02, 2020 574.23 585.63 565.59 582.18 0 +20.04(+3.57%)
Feb 28, 2020 557.25 572.74 538.02 562.14 0 -29.57(-5.00%)
Feb 27, 2020 632.37 635.15 589.68 591.71 0 -34.19(-5.46%)
Feb 26, 2020 623.35 635.01 617.41 625.90 0 +0.23(+0.04%)
Feb 25, 2020 632.04 650.06 622.83 625.67 0 -19.16(-2.97%)
Feb 24, 2020 656.67 662.23 634.55 644.83 0 +13.19(+2.09%)
Feb 21, 2020 621.53 637.97 614.44 631.63 0 +26.71(+4.41%)
Feb 20, 2020 602.55 617.19 595.97 604.93 0 +2.21(+0.37%)
Feb 19, 2020 597.22 605.57 588.46 602.72 0 +10.57(+1.79%)
Feb 18, 2020 576.90 595.20 571.84 592.15 0 +21.07(+3.69%)
Feb 14, 2020 576.30 581.21 568.69 571.08 0 -6.66(-1.15%)
Feb 13, 2020 577.44 584.64 570.92 577.74 0 +7.02(+1.23%)
Feb 12, 2020 573.69 578.14 565.10 570.72 0 -2.76(-0.48%)
Feb 11, 2020 573.17 579.73 567.72 573.48 0 -2.59(-0.45%)
Feb 10, 2020 572.41 580.07 567.66 576.07 0 +7.70(+1.36%)
Feb 07, 2020 579.83 582.84 566.36 568.37 0 -8.01(-1.39%)
Feb 06, 2020 572.88 581.08 568.41 576.38 0 +4.84(+0.85%)
Feb 05, 2020 569.38 577.38 566.47 571.54 0 +0.25(+0.04%)
Feb 04, 2020 575.15 578.20 563.28 571.29 0 -12.32(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.