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 (%)
Feb 28, 2013 851.59 857.23 838.67 844.16 0 -19.84(-2.30%)
Feb 27, 2013 866.68 875.01 854.42 864.00 0 -10.66(-1.22%)
Feb 26, 2013 867.22 883.07 856.91 874.66 0 +18.10(+2.11%)
Feb 22, 2013 858.61 866.51 846.89 856.56 0 +2.40(+0.28%)
Feb 21, 2013 847.15 866.91 842.83 854.16 0 +2.65(+0.31%)
Feb 20, 2013 878.64 884.47 848.83 851.51 0 -51.80(-5.73%)
Feb 15, 2013 903.30 903.30 903.30 0 -23.63(-2.55%)
Feb 14, 2013 925.37 942.41 918.32 926.93 0 +3.30(+0.36%)
Feb 13, 2013 933.99 943.00 921.46 923.63 0 -9.28(-0.99%)
Feb 12, 2013 924.05 937.60 918.02 932.91 0 +6.38(+0.69%)
Feb 11, 2013 935.90 938.50 921.64 926.53 0 -18.48(-1.96%)
Feb 08, 2013 949.23 955.18 940.86 945.01 0 -0.91(-0.10%)
Feb 07, 2013 939.63 956.20 932.09 945.92 0 +2.17(+0.23%)
Feb 06, 2013 937.00 949.13 934.36 943.75 0 +3.30(+0.35%)
Feb 04, 2013 934.43 953.10 930.05 940.45 0 -0.63(-0.07%)
Feb 01, 2013 939.94 949.61 926.33 941.09 0 +15.25(+1.65%)
Jan 31, 2013 932.44 950.10 920.03 925.84 0 -6.86(-0.73%)
Jan 30, 2013 946.91 956.03 929.12 932.69 0 -9.23(-0.98%)
Jan 29, 2013 937.57 949.14 931.02 941.92 0 +16.48(+1.78%)
Jan 28, 2013 933.29 938.80 919.70 925.44 0 -10.06(-1.08%)
Jan 25, 2013 950.50 955.39 929.18 935.50 0 -18.97(-1.99%)
Jan 24, 2013 971.96 978.19 951.00 954.47 0 -22.84(-2.34%)
Jan 23, 2013 996.62 1002 975.04 977.32 0 -25.40(-2.53%)
Jan 22, 2013 988.17 1009 980.15 1003 0 +17.40(+1.77%)
Jan 21, 2013 986.27 993.23 977.55 985.32 0 -0.00(-0.00%)
Jan 18, 2013 986.28 993.23 977.55 985.32 0 +0.88(+0.09%)
Jan 17, 2013 985.56 994.19 972.12 984.44 0 -5.30(-0.54%)
Jan 16, 2013 992.32 997.04 982.95 989.74 0 -12.51(-1.25%)
Jan 15, 2013 1000 1013 990.75 1002 0 +0.09(+0.01%)
Jan 14, 2013 1010 1015 997.78 1002 0 -2.65(-0.26%)
Jan 12, 2013 1005 1013 994.48 1005 0 -0.02(-0.00%)
Jan 11, 2013 1005 1013 994.48 1005 0 -7.05(-0.70%)
Jan 10, 2013 994.83 1017 992.59 1012 0 +26.92(+2.73%)
Jan 09, 2013 987.89 993.87 976.61 984.96 0 -4.13(-0.42%)
Jan 08, 2013 984.98 998.39 972.32 989.09 0 +4.96(+0.50%)
Jan 07, 2013 990.14 997.17 980.83 984.13 0 -13.72(-1.37%)
Jan 04, 2013 986.60 1000 979.39 997.85 0 +2.12(+0.21%)
Jan 03, 2013 1025 1033 992.41 995.73 0 -35.13(-3.41%)
Jan 02, 2013 1037 1039 1025 1031 0 +19.52(+1.93%)
Dec 31, 2012 983.48 1018 983.11 1011 0 +26.96(+2.74%)
Dec 28, 2012 990.63 999.44 981.67 984.38 0 -8.98(-0.90%)
Dec 27, 2012 984.37 1006 978.37 993.36 0 +9.14(+0.93%)
Dec 26, 2012 979.40 993.23 973.73 984.22 0 +4.61(+0.47%)
Dec 24, 2012 979.62 979.62 979.62 0 +2.38(+0.24%)
Dec 21, 2012 969.16 988.49 964.65 977.24 0 -2.46(-0.25%)
Dec 20, 2012 974.72 984.84 959.95 979.70 0 -3.99(-0.41%)
Dec 19, 2012 989.87 995.45 977.96 983.69 0 -8.41(-0.85%)
Dec 18, 2012 1001 1007 980.45 992.10 0 -5.99(-0.60%)
Dec 17, 2012 993.17 1003 985.18 998.09 0 +7.13(+0.72%)
Dec 14, 2012 988.58 1000 981.49 990.96 0 -1.60(-0.16%)
Dec 13, 2012 997.08 1006 982.09 992.55 0 -25.31(-2.49%)
Dec 12, 2012 1005 1028 999.52 1018 0 +24.70(+2.49%)
Dec 11, 2012 994.16 1004 988.05 993.16 0 -2.49(-0.25%)
Dec 10, 2012 993.19 1004 985.33 995.65 0 +9.38(+0.95%)
Dec 07, 2012 987.86 993.62 977.33 986.28 0 +5.28(+0.54%)
Dec 06, 2012 974.87 991.64 970.77 980.99 0 +5.49(+0.56%)
Dec 05, 2012 998.57 1002 970.18 975.51 0 -17.99(-1.81%)
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.