FinancialContent is the trusted provider of stock market information to the media industry.
Gold Sector (CIX: MSECTOR134)
420.65   -0.03 (-0.01%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2018 422.39 426.90 417.65 420.65 0 -0.03(-0.01%)
Oct 18, 2018 414.74 428.18 412.32 420.68 0 +5.25(+1.26%)
Oct 17, 2018 415.82 423.31 408.21 415.44 0 -1.56(-0.37%)
Oct 16, 2018 421.23 425.06 411.58 417.00 0 -2.47(-0.59%)
Oct 15, 2018 418.21 428.78 414.80 419.47 0 +7.42(+1.80%)
Oct 12, 2018 413.44 417.46 400.92 412.05 0 -4.47(-1.07%)
Oct 11, 2018 396.28 420.64 392.62 416.52 0 +28.92(+7.46%)
Oct 10, 2018 381.96 391.90 375.93 387.60 0 +6.34(+1.66%)
Oct 09, 2018 383.73 387.41 377.49 381.26 0 -5.76(-1.49%)
Oct 08, 2018 379.49 387.63 374.84 387.01 0 +0.75(+0.19%)
Oct 05, 2018 388.52 392.01 383.86 386.27 0 -1.75(-0.45%)
Oct 04, 2018 389.29 393.53 384.36 388.02 0 -1.34(-0.34%)
Oct 03, 2018 396.62 399.38 387.25 389.36 0 -6.07(-1.53%)
Oct 02, 2018 386.97 398.62 385.28 395.43 0 +12.24(+3.19%)
Oct 01, 2018 382.37 386.67 379.70 383.19 0 +1.04(+0.27%)
Sep 28, 2018 383.54 388.52 380.12 382.15 0 +1.15(+0.30%)
Sep 27, 2018 377.10 385.24 372.93 381.00 0 +0.41(+0.11%)
Sep 26, 2018 390.44 392.91 378.95 380.60 0 -11.04(-2.82%)
Sep 25, 2018 394.47 400.48 389.13 391.64 0 +2.87(+0.74%)
Sep 24, 2018 392.01 397.89 386.18 388.77 0 +4.82(+1.25%)
Sep 21, 2018 383.36 389.83 377.52 383.95 0 -3.68(-0.95%)
Sep 20, 2018 390.88 393.05 382.30 387.63 0 +0.94(+0.24%)
Sep 19, 2018 383.00 391.93 381.39 386.69 0 +6.80(+1.79%)
Sep 18, 2018 379.10 383.76 375.77 379.89 0 +2.97(+0.79%)
Sep 17, 2018 371.21 380.47 367.98 376.92 0 +7.76(+2.10%)
Sep 14, 2018 369.99 375.46 366.43 369.15 0 -1.08(-0.29%)
Sep 13, 2018 375.26 378.08 366.16 370.24 0 -0.29(-0.08%)
Sep 12, 2018 359.94 375.32 358.07 370.53 0 +8.94(+2.47%)
Sep 11, 2018 358.50 363.72 354.06 361.59 0 -0.02(-0.00%)
Sep 10, 2018 367.06 369.44 360.30 361.61 0 -6.23(-1.69%)
Sep 07, 2018 363.95 370.43 360.83 367.84 0 +1.48(+0.40%)
Sep 06, 2018 368.41 372.98 363.63 366.36 0 +0.43(+0.12%)
Sep 05, 2018 370.25 371.45 362.51 365.93 0 -1.61(-0.44%)
Sep 04, 2018 375.30 376.70 364.97 367.54 0 -14.26(-3.73%)
Aug 31, 2018 381.79 381.79 381.79 381.79 0 -1.13(-0.29%)
Aug 30, 2018 385.89 387.36 379.47 382.92 0 -5.93(-1.53%)
Aug 29, 2018 389.38 392.84 386.26 388.86 0 +0.58(+0.15%)
Aug 28, 2018 397.04 398.87 385.39 388.27 0 -5.60(-1.42%)
Aug 27, 2018 390.44 396.15 389.12 393.87 0 +4.95(+1.27%)
Aug 24, 2018 383.44 394.73 381.34 388.92 0 +10.56(+2.79%)
Aug 23, 2018 384.43 385.54 376.06 378.36 0 -9.39(-2.42%)
Aug 22, 2018 385.28 390.11 383.19 387.75 0 +4.97(+1.30%)
Aug 21, 2018 380.90 384.72 376.93 382.79 0 +2.95(+0.78%)
Aug 20, 2018 382.34 385.60 375.36 379.83 0 +0.13(+0.03%)
Aug 17, 2018 373.39 384.56 370.90 379.70 0 +8.38(+2.26%)
Aug 16, 2018 382.79 387.85 370.38 371.33 0 -8.82(-2.32%)
Aug 15, 2018 396.86 398.27 375.18 380.15 0 -24.04(-5.95%)
Aug 14, 2018 410.64 412.71 402.07 404.19 0 -6.90(-1.68%)
Aug 13, 2018 419.43 422.11 408.00 411.09 0 -10.96(-2.60%)
Aug 10, 2018 422.49 428.21 418.98 422.05 0 -3.07(-0.72%)
Aug 09, 2018 428.49 433.20 423.46 425.12 0 -2.49(-0.58%)
Aug 08, 2018 426.92 430.96 423.14 427.61 0 +2.24(+0.53%)
Aug 07, 2018 434.32 436.07 424.02 425.36 0 -4.94(-1.15%)
Aug 06, 2018 431.17 436.57 428.04 430.31 0 -4.80(-1.10%)
Aug 03, 2018 433.71 440.50 431.33 435.10 0 +3.71(+0.86%)
Aug 02, 2018 431.97 436.96 428.27 431.39 0 -3.21(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
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