FinancialContent is the trusted provider of stock market information to the media industry.
Gold Sector (CIX: MSECTOR134)
479.54   -1.89 (-0.39%)
Streaming Delayed Price  /  Updated: 1:58 PM EDT, Apr 25, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2018 477.51 484.74 474.48 481.43 0 +5.36(+1.13%)
Apr 23, 2018 477.13 480.27 471.63 476.07 0 -6.99(-1.45%)
Apr 20, 2018 484.02 486.39 477.52 483.05 0 -3.56(-0.73%)
Apr 19, 2018 487.51 491.39 480.16 486.62 0 +1.88(+0.39%)
Apr 18, 2018 487.56 493.41 482.40 484.74 0 +2.34(+0.49%)
Apr 17, 2018 481.36 486.41 478.55 482.40 0 -0.06(-0.01%)
Apr 16, 2018 485.74 487.74 477.91 482.46 0 -1.39(-0.29%)
Apr 13, 2018 480.47 489.98 477.65 483.85 0 +9.08(+1.91%)
Apr 12, 2018 475.91 479.58 470.63 474.77 0 -5.51(-1.15%)
Apr 11, 2018 474.66 487.09 472.52 480.28 0 +11.53(+2.46%)
Apr 10, 2018 466.69 472.83 463.93 468.75 0 +4.85(+1.04%)
Apr 09, 2018 467.15 471.05 457.58 463.91 0 -4.36(-0.93%)
Apr 06, 2018 468.30 472.25 464.47 468.27 0 +2.96(+0.64%)
Apr 05, 2018 459.71 467.84 457.49 465.30 0 +1.65(+0.36%)
Apr 04, 2018 470.48 472.61 460.75 463.66 0 -2.46(-0.53%)
Apr 03, 2018 469.20 471.46 461.61 466.12 0 -5.22(-1.11%)
Apr 02, 2018 469.77 476.71 466.55 471.34 0 +5.82(+1.25%)
Mar 29, 2018 465.52 465.52 465.52 465.52 0 +6.80(+1.48%)
Mar 28, 2018 463.12 465.55 455.00 458.72 0 -8.27(-1.77%)
Mar 27, 2018 468.44 473.55 462.57 466.99 0 -7.56(-1.59%)
Mar 26, 2018 469.42 477.08 466.14 474.55 0 +8.77(+1.88%)
Mar 23, 2018 461.15 471.45 458.05 465.77 0 +14.88(+3.30%)
Mar 22, 2018 455.28 459.50 449.01 450.89 0 -7.14(-1.56%)
Mar 21, 2018 450.06 461.60 446.87 458.03 0 +11.62(+2.60%)
Mar 20, 2018 447.81 451.15 441.84 446.41 0 -3.26(-0.72%)
Mar 19, 2018 448.43 453.21 443.83 449.67 0 +1.23(+0.27%)
Mar 16, 2018 448.71 452.37 443.25 448.44 0 +0.39(+0.09%)
Mar 15, 2018 451.66 454.77 445.32 448.04 0 -6.07(-1.34%)
Mar 14, 2018 453.47 457.29 450.31 454.11 0 +1.66(+0.37%)
Mar 13, 2018 454.40 457.98 449.43 452.45 0 -0.05(-0.01%)
Mar 12, 2018 445.16 454.55 442.92 452.50 0 +4.91(+1.10%)
Mar 09, 2018 448.08 451.78 442.87 447.59 0 -1.23(-0.27%)
Mar 08, 2018 447.17 451.59 441.52 448.81 0 +1.62(+0.36%)
Mar 07, 2018 447.67 448.93 444.93 447.20 0 -9.64(-2.11%)
Mar 06, 2018 454.89 462.87 452.00 456.83 0 +8.54(+1.90%)
Mar 05, 2018 443.10 450.82 439.72 448.29 0 +3.28(+0.74%)
Mar 02, 2018 448.94 453.49 442.43 445.01 0 -0.97(-0.22%)
Mar 01, 2018 440.32 448.61 432.14 445.98 0 +2.19(+0.49%)
Feb 28, 2018 446.53 452.18 441.92 443.79 0 -3.27(-0.73%)
Feb 27, 2018 456.49 458.53 442.90 447.07 0 -13.42(-2.91%)
Feb 26, 2018 460.97 465.09 455.43 460.48 0 +2.39(+0.52%)
Feb 23, 2018 455.19 461.45 450.97 458.09 0 +2.00(+0.44%)
Feb 22, 2018 457.59 460.93 454.09 456.09 0 -4.96(-1.08%)
Feb 21, 2018 466.72 474.42 459.53 461.05 0 -3.26(-0.70%)
Feb 20, 2018 470.02 474.26 462.40 464.31 0 -13.45(-2.81%)
Feb 16, 2018 477.76 477.76 477.76 477.76 0 -10.64(-2.18%)
Feb 15, 2018 489.80 495.06 479.55 488.40 0 +0.33(+0.07%)
Feb 14, 2018 464.59 493.41 462.65 488.06 0 +22.51(+4.84%)
Feb 13, 2018 467.13 469.76 460.78 465.55 0 -1.21(-0.26%)
Feb 12, 2018 457.80 470.90 454.36 466.76 0 +12.34(+2.71%)
Feb 09, 2018 460.12 461.70 442.57 454.42 0 -6.55(-1.42%)
Feb 08, 2018 465.58 471.42 458.57 460.97 0 -3.61(-0.78%)
Feb 07, 2018 468.18 474.46 461.70 464.59 0 -6.80(-1.44%)
Feb 06, 2018 475.50 481.50 466.87 471.39 0 -12.04(-2.49%)
Feb 05, 2018 487.82 492.78 474.92 483.42 0 -5.73(-1.17%)
Feb 02, 2018 499.98 502.29 486.97 489.16 0 -19.11(-3.76%)
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