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 (%)
Jan 31, 2012 1332 1339 1296 1312 0 +0.23(+0.02%)
Jan 30, 2012 1308 1325 1295 1312 0 -18.63(-1.40%)
Jan 27, 2012 1308 1341 1301 1331 0 +20.11(+1.53%)
Jan 26, 2012 1306 1336 1299 1311 0 +15.93(+1.23%)
Jan 25, 2012 1217 1301 1213 1295 0 +65.24(+5.31%)
Jan 24, 2012 1229 1248 1221 1229 0 -24.85(-1.98%)
Jan 23, 2012 1231 1263 1237 1254 0 +16.11(+1.30%)
Jan 20, 2012 1221 1253 1220 1238 0 +4.46(+0.36%)
Jan 19, 2012 1241 1262 1220 1234 0 -24.28(-1.93%)
Jan 18, 2012 1234 1267 1240 1258 0 +8.19(+0.66%)
Jan 17, 2012 1262 1282 1239 1250 0 -13.80(-1.09%)
Jan 16, 2012 1253 1271 1242 1264 0 +0.01(+0.00%)
Jan 13, 2012 1253 1271 1242 1264 0 -12.04(-0.94%)
Jan 12, 2012 1263 1291 1262 1276 0 +10.39(+0.82%)
Jan 11, 2012 1251 1273 1246 1265 0 +2.67(+0.21%)
Jan 10, 2012 1256 1280 1257 1262 0 +19.27(+1.55%)
Jan 09, 2012 1232 1254 1229 1243 0 +3.98(+0.32%)
Jan 06, 2012 1240 1262 1230 1239 0 -10.13(-0.81%)
Jan 05, 2012 1225 1259 1226 1249 0 -1.34(-0.11%)
Jan 04, 2012 1236 1269 1238 1251 0 +53.98(+4.51%)
Dec 30, 2011 1186 1207 1188 1197 0 +4.89(+0.41%)
Dec 29, 2011 1149 1194 1153 1192 0 +22.11(+1.89%)
Dec 28, 2011 1195 1211 1164 1170 0 -36.66(-3.04%)
Dec 27, 2011 1200 1222 1198 1206 0 -12.85(-1.05%)
Dec 23, 2011 1219 1219 1219 0 -0.64(-0.05%)
Dec 21, 2011 1212 1232 1204 1220 0 -2.85(-0.23%)
Dec 20, 2011 1199 1235 1207 1223 0 +42.15(+3.57%)
Dec 19, 2011 1193 1215 1175 1181 0 -28.16(-2.33%)
Dec 16, 2011 1194 1229 1195 1209 0 +15.76(+1.32%)
Dec 15, 2011 1205 1227 1185 1193 0 -9.47(-0.79%)
Dec 14, 2011 1200 1225 1180 1202 0 -32.88(-2.66%)
Dec 13, 2011 1263 1294 1226 1235 0 -38.25(-3.00%)
Dec 12, 2011 1275 1291 1254 1274 0 -49.03(-3.71%)
Dec 09, 2011 1295 1330 1299 1323 0 +15.75(+1.21%)
Dec 08, 2011 1319 1338 1296 1307 0 -42.63(-3.16%)
Dec 07, 2011 1335 1361 1331 1350 0 +1.46(+0.11%)
Dec 06, 2011 1312 1362 1312 1348 0 +18.28(+1.37%)
Dec 05, 2011 1330 1366 1319 1330 0 -6.42(-0.48%)
Dec 02, 2011 1375 1390 1331 1336 0 -35.27(-2.57%)
Dec 01, 2011 1361 1390 1354 1371 0 -0.96(-0.07%)
Nov 30, 2011 1328 1379 1328 1372 0 +85.29(+6.63%)
Nov 29, 2011 1269 1303 1272 1287 0 +7.46(+0.58%)
Nov 28, 2011 1278 1304 1269 1280 0 +35.43(+2.85%)
Nov 25, 2011 1233 1271 1240 1244 0 -13.17(-1.05%)
Nov 24, 2011 1262 1282 1247 1257 0 +0.54(+0.04%)
Nov 23, 2011 1273 1281 1246 1257 0 -34.25(-2.65%)
Nov 22, 2011 1272 1309 1272 1291 0 +17.50(+1.37%)
Nov 21, 2011 1268 1288 1249 1274 0 -32.35(-2.48%)
Nov 18, 2011 1321 1337 1296 1306 0 -11.70(-0.89%)
Nov 17, 2011 1344 1363 1309 1318 0 -49.94(-3.65%)
Nov 16, 2011 1362 1398 1359 1368 0 -21.07(-1.52%)
Nov 15, 2011 1367 1399 1367 1389 0 +5.36(+0.39%)
Nov 14, 2011 1386 1409 1371 1383 0 -25.36(-1.80%)
Nov 11, 2011 1365 1417 1373 1409 0 +47.97(+3.53%)
Nov 10, 2011 1364 1388 1340 1361 0 +0.72(+0.05%)
Nov 09, 2011 1375 1415 1357 1360 0 -49.83(-3.53%)
Nov 08, 2011 1407 1434 1397 1410 0 -5.86(-0.41%)
Nov 07, 2011 1376 1421 1380 1416 0 +47.47(+3.47%)
Nov 04, 2011 1353 1380 1340 1368 0 -17.64(-1.27%)
Nov 03, 2011 1358 1392 1346 1386 0 +0.09(+0.01%)
Nov 02, 2011 1364 1407 1361 1386 0 +69.10(+5.25%)
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.