FinancialContent is the trusted provider of stock market information to the media industry.
Gold Sector (CIX: MSECTOR134)
455.43   -0.12 (-0.03%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Jul 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2018 452.32 458.70 449.84 455.43 0 -0.12(-0.03%)
Jul 17, 2018 450.38 459.41 448.73 455.55 0 +2.12(+0.47%)
Jul 16, 2018 454.43 457.90 450.69 453.43 0 -1.35(-0.30%)
Jul 13, 2018 455.00 459.14 452.49 454.78 0 -3.15(-0.69%)
Jul 12, 2018 459.50 463.52 456.20 457.93 0 +0.92(+0.20%)
Jul 11, 2018 465.15 468.47 454.96 457.01 0 -13.47(-2.86%)
Jul 10, 2018 466.38 472.03 463.56 470.48 0 +1.66(+0.35%)
Jul 09, 2018 476.44 478.98 467.48 468.82 0 -3.18(-0.67%)
Jul 06, 2018 473.60 477.83 468.62 472.00 0 -3.71(-0.78%)
Jul 05, 2018 474.78 479.45 469.86 475.71 0 +6.59(+1.41%)
Jul 03, 2018 469.12 469.12 469.12 469.12 0 +7.99(+1.73%)
Jul 02, 2018 460.68 465.60 456.69 461.13 0 -3.13(-0.68%)
Jun 29, 2018 455.40 468.15 453.87 464.26 0 +11.04(+2.44%)
Jun 28, 2018 453.40 457.08 449.75 453.22 0 +0.23(+0.05%)
Jun 27, 2018 454.76 459.84 451.24 452.99 0 -4.18(-0.91%)
Jun 26, 2018 454.85 460.89 449.89 457.17 0 -0.84(-0.18%)
Jun 25, 2018 461.22 464.68 455.80 458.01 0 -5.91(-1.27%)
Jun 22, 2018 459.96 466.26 458.42 463.93 0 +6.33(+1.38%)
Jun 21, 2018 459.01 463.09 453.82 457.59 0 -3.22(-0.70%)
Jun 20, 2018 464.79 467.02 459.30 460.81 0 -2.99(-0.65%)
Jun 19, 2018 462.16 468.37 459.95 463.81 0 -2.60(-0.56%)
Jun 18, 2018 464.54 469.45 462.35 466.41 0 -0.59(-0.13%)
Jun 15, 2018 467.00 478.89 463.57 467.00 0 -12.32(-2.57%)
Jun 14, 2018 476.29 481.08 473.44 479.32 0 +5.82(+1.23%)
Jun 13, 2018 474.69 478.18 468.03 473.50 0 -1.13(-0.24%)
Jun 12, 2018 471.77 476.96 468.41 474.62 0 +1.84(+0.39%)
Jun 11, 2018 466.87 474.53 464.77 472.78 0 +3.77(+0.80%)
Jun 08, 2018 468.46 471.51 465.08 469.01 0 -0.10(-0.02%)
Jun 07, 2018 471.91 473.60 465.68 469.11 0 -1.90(-0.40%)
Jun 06, 2018 470.58 471.45 466.12 471.01 0 +0.51(+0.11%)
Jun 05, 2018 467.62 474.90 465.37 470.51 0 +3.71(+0.79%)
Jun 04, 2018 472.96 474.37 465.36 466.80 0 -3.46(-0.74%)
Jun 01, 2018 471.78 476.00 466.43 470.26 0 -3.03(-0.64%)
May 31, 2018 476.20 478.31 470.52 473.29 0 -2.14(-0.45%)
May 30, 2018 472.79 478.90 469.81 475.43 0 +4.06(+0.86%)
May 29, 2018 467.71 478.12 466.09 471.37 0 -1.37(-0.29%)
May 25, 2018 472.73 472.73 472.73 472.73 0 -4.81(-1.01%)
May 24, 2018 471.02 479.87 468.80 477.55 0 +7.20(+1.53%)
May 23, 2018 461.97 472.14 460.40 470.34 0 +6.26(+1.35%)
May 22, 2018 468.67 472.38 462.41 464.09 0 -2.74(-0.59%)
May 21, 2018 464.88 468.91 460.56 466.82 0 +0.76(+0.16%)
May 18, 2018 464.10 468.36 460.65 466.06 0 -0.29(-0.06%)
May 17, 2018 469.09 470.10 463.74 466.36 0 -2.37(-0.51%)
May 16, 2018 469.15 471.83 465.57 468.73 0 -0.03(-0.01%)
May 15, 2018 468.94 472.58 463.23 468.77 0 -10.31(-2.15%)
May 14, 2018 481.69 484.30 475.88 479.08 0 -1.18(-0.25%)
May 11, 2018 481.81 484.52 477.01 480.25 0 -0.13(-0.03%)
May 10, 2018 476.11 483.11 474.28 480.38 0 +4.84(+1.02%)
May 09, 2018 475.10 480.65 470.02 475.55 0 -1.66(-0.35%)
May 08, 2018 473.16 478.94 466.33 477.21 0 +3.74(+0.79%)
May 07, 2018 474.44 479.14 471.02 473.47 0 -1.41(-0.30%)
May 04, 2018 472.59 477.65 469.91 474.88 0 -0.68(-0.14%)
May 03, 2018 477.17 480.93 471.19 475.56 0 +4.13(+0.88%)
May 02, 2018 473.11 480.49 467.76 471.42 0 +0.03(+0.01%)
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