FinancialContent is the trusted provider of stock market information to the media industry.
Gold Sector (CIX: MSECTOR134)
502.01   +1.26 (+0.25%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 19, 2018 505.56 508.08 500.07 502.01 0 +1.26(+0.25%)
Jan 18, 2018 508.13 512.38 499.10 500.75 0 -7.49(-1.47%)
Jan 17, 2018 513.98 521.16 505.79 508.24 0 -9.44(-1.82%)
Jan 16, 2018 515.05 521.68 506.20 517.68 0 +7.19(+1.41%)
Jan 12, 2018 510.49 510.49 510.49 510.49 0 +13.85(+2.79%)
Jan 11, 2018 494.87 499.87 492.49 496.64 0 +3.17(+0.64%)
Jan 10, 2018 494.83 496.90 490.45 493.47 0 +2.88(+0.59%)
Jan 09, 2018 491.21 495.81 485.68 490.59 0 -4.44(-0.90%)
Jan 08, 2018 498.65 501.19 491.08 495.03 0 -4.40(-0.88%)
Jan 05, 2018 498.66 502.52 494.95 499.43 0 -0.91(-0.18%)
Jan 04, 2018 497.26 501.51 491.41 500.34 0 +2.64(+0.53%)
Jan 03, 2018 501.95 504.31 489.50 497.70 0 -3.84(-0.77%)
Jan 02, 2018 493.08 503.13 491.33 501.54 0 +14.04(+2.88%)
Dec 29, 2017 487.50 487.50 487.50 487.50 0 +0.79(+0.16%)
Dec 28, 2017 489.70 491.60 481.40 486.71 0 -1.08(-0.22%)
Dec 27, 2017 488.67 491.25 483.83 487.78 0 -0.36(-0.07%)
Dec 26, 2017 482.41 492.16 480.62 488.14 0 +7.53(+1.57%)
Dec 22, 2017 477.60 483.03 475.43 480.61 0 +4.31(+0.91%)
Dec 21, 2017 474.27 479.74 472.20 476.30 0 +0.80(+0.17%)
Dec 20, 2017 470.97 477.46 467.59 475.49 0 +7.12(+1.52%)
Dec 19, 2017 468.00 472.06 463.84 468.37 0 -1.81(-0.39%)
Dec 18, 2017 467.31 474.74 463.98 470.18 0 +7.35(+1.59%)
Dec 15, 2017 466.66 468.41 460.45 462.84 0 -0.03(-0.01%)
Dec 14, 2017 461.49 466.46 455.87 462.87 0 +0.03(+0.01%)
Dec 13, 2017 448.13 466.57 446.72 462.84 0 +15.48(+3.46%)
Dec 12, 2017 447.86 450.54 442.34 447.36 0 -2.24(-0.50%)
Dec 11, 2017 451.50 458.28 445.83 449.60 0 -2.56(-0.57%)
Dec 08, 2017 453.07 458.78 448.63 452.16 0 +0.49(+0.11%)
Dec 07, 2017 444.90 455.21 443.53 451.67 0 +1.10(+0.25%)
Dec 06, 2017 455.65 458.39 448.95 450.56 0 -8.25(-1.80%)
Dec 05, 2017 462.76 465.72 455.49 458.81 0 -7.25(-1.56%)
Dec 04, 2017 469.97 471.03 464.04 466.06 0 -6.03(-1.28%)
Dec 01, 2017 469.99 479.02 466.02 472.09 0 +1.83(+0.39%)
Nov 30, 2017 468.25 475.74 463.32 470.26 0 -1.31(-0.28%)
Nov 29, 2017 477.04 479.90 468.65 471.57 0 -10.36(-2.15%)
Nov 28, 2017 484.05 488.41 479.85 481.93 0 -2.18(-0.45%)
Nov 27, 2017 484.00 487.02 479.34 484.11 0 +4.89(+1.02%)
Nov 24, 2017 482.71 485.59 478.23 479.22 0 -2.50(-0.52%)
Nov 22, 2017 479.42 484.21 476.47 481.73 0 +6.28(+1.32%)
Nov 21, 2017 474.21 479.74 471.94 475.44 0 +2.27(+0.48%)
Nov 20, 2017 474.80 478.42 469.67 473.17 0 -4.00(-0.84%)
Nov 17, 2017 474.82 480.14 471.23 477.17 0 +3.95(+0.83%)
Nov 16, 2017 474.49 476.96 470.04 473.22 0 -1.17(-0.25%)
Nov 15, 2017 478.42 480.27 471.23 474.40 0 -0.45(-0.10%)
Nov 14, 2017 470.96 478.50 467.95 474.85 0 +1.88(+0.40%)
Nov 13, 2017 473.84 477.01 470.02 472.97 0 +0.24(+0.05%)
Nov 10, 2017 478.03 480.56 470.42 472.73 0 -5.19(-1.09%)
Nov 09, 2017 479.05 483.66 473.12 477.92 0 +0.45(+0.09%)
Nov 08, 2017 478.47 482.48 474.33 477.47 0 +3.17(+0.67%)
Nov 07, 2017 475.32 478.93 470.46 474.31 0 -2.03(-0.43%)
Nov 06, 2017 470.80 480.85 468.52 476.34 0 +6.71(+1.43%)
Nov 03, 2017 472.61 474.30 463.14 469.62 0 -2.35(-0.50%)
Nov 02, 2017 472.03 479.76 465.99 471.97 0 -0.75(-0.16%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More