Skip to main content
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 (%)
Nov 30, 2021 469.64 478.60 461.94 462.53 0 -3.51(-0.75%)
Nov 29, 2021 464.11 467.96 459.76 466.04 0 -0.42(-0.09%)
Nov 26, 2021 477.17 481.52 463.82 466.45 0 +0.16(+0.03%)
Nov 25, 2021 468.76 470.30 466.29 466.29 0 -1.84(-0.39%)
Nov 24, 2021 465.03 472.39 465.03 468.13 0 -0.76(-0.16%)
Nov 23, 2021 471.23 475.42 467.17 468.89 0 -8.37(-1.75%)
Nov 22, 2021 476.84 481.90 470.52 477.26 0 -8.45(-1.74%)
Nov 19, 2021 487.76 494.88 482.58 485.71 0 -5.19(-1.06%)
Nov 18, 2021 499.19 491.69 489.73 490.90 0 -9.63(-1.92%)
Nov 17, 2021 495.50 504.37 493.96 500.52 0 +9.09(+1.85%)
Nov 16, 2021 497.00 500.64 489.10 491.44 0 -5.06(-1.02%)
Nov 15, 2021 493.77 498.13 491.01 496.50 0 +1.05(+0.21%)
Nov 12, 2021 492.44 499.47 487.92 495.45 0 +2.30(+0.47%)
Nov 11, 2021 494.62 498.47 489.77 493.15 0 +7.90(+1.63%)
Nov 10, 2021 477.33 485.25 485.25 485.25 0 +18.80(+4.03%)
Nov 09, 2021 463.77 468.07 460.09 466.45 0 +3.35(+0.72%)
Nov 08, 2021 470.88 471.30 460.63 463.10 0 -2.85(-0.61%)
Nov 05, 2021 452.25 466.99 449.50 465.95 0 +16.70(+3.72%)
Nov 04, 2021 450.08 456.40 445.65 449.24 0 +4.27(+0.96%)
Nov 03, 2021 438.06 447.77 436.94 444.97 0 +2.97(+0.67%)
Nov 02, 2021 442.58 442.58 437.81 442.00 0 +0.88(+0.20%)
Nov 01, 2021 438.99 446.68 439.87 441.12 0 +1.76(+0.40%)
Oct 29, 2021 445.47 447.51 438.73 439.36 0 -10.93(-2.43%)
Oct 28, 2021 460.54 462.17 448.91 450.28 0 -8.51(-1.85%)
Oct 27, 2021 460.34 465.14 455.11 458.79 0 -1.72(-0.37%)
Oct 26, 2021 459.88 460.51 460.51 460.51 0 -2.68(-0.58%)
Oct 25, 2021 466.91 467.04 462.14 463.19 0 +1.93(+0.42%)
Oct 22, 2021 464.56 472.14 459.84 461.26 0 +2.47(+0.54%)
Oct 21, 2021 456.86 460.58 454.27 458.79 0 +0.05(+0.01%)
Oct 20, 2021 461.59 464.81 457.40 458.74 0 +1.00(+0.22%)
Oct 19, 2021 460.58 462.63 452.76 457.74 0 +3.56(+0.78%)
Oct 18, 2021 454.59 458.77 450.12 454.18 0 -1.46(-0.32%)
Oct 15, 2021 453.09 459.15 447.77 455.64 0 -8.42(-1.81%)
Oct 14, 2021 464.93 468.28 459.96 464.06 0 +3.65(+0.79%)
Oct 13, 2021 453.63 464.59 452.25 460.41 0 +10.68(+2.37%)
Oct 12, 2021 444.80 454.74 440.95 449.73 0 +4.76(+1.07%)
Oct 08, 2021 444.97 444.97 444.97 444.97 0 -3.23(-0.72%)
Oct 07, 2021 443.89 449.66 442.89 448.20 0 +2.42(+0.54%)
Oct 06, 2021 437.91 447.90 436.74 445.78 0 +7.36(+1.68%)
Oct 05, 2021 439.50 441.00 430.38 438.42 0 -2.22(-0.50%)
Oct 04, 2021 435.98 445.60 434.36 440.63 0 +2.02(+0.46%)
Oct 01, 2021 439.88 441.54 433.01 438.61 0 -0.81(-0.18%)
Sep 30, 2021 431.97 442.89 431.81 439.42 0 +8.86(+2.06%)
Sep 29, 2021 440.47 441.31 428.85 430.55 0 -9.74(-2.21%)
Sep 28, 2021 433.60 441.97 429.37 440.30 0 +4.15(+0.95%)
Sep 27, 2021 439.62 443.81 434.73 436.15 0 -3.51(-0.80%)
Sep 24, 2021 440.80 445.69 437.21 439.66 0 -1.68(-0.38%)
Sep 23, 2021 445.56 446.94 439.08 441.34 0 -8.91(-1.98%)
Sep 22, 2021 454.69 459.50 449.84 450.26 0 -4.59(-1.01%)
Sep 21, 2021 460.13 462.55 453.23 454.85 0 -2.22(-0.49%)
Sep 20, 2021 449.58 457.95 446.36 457.07 0 +7.50(+1.67%)
Sep 17, 2021 447.02 453.05 445.60 449.58 0 -2.09(-0.46%)
Sep 16, 2021 460.71 460.71 448.95 451.66 0 -16.91(-3.61%)
Sep 15, 2021 471.38 476.48 466.99 468.57 0 -3.98(-0.84%)
Sep 14, 2021 472.27 479.58 469.13 472.56 0 +1.92(+0.41%)
Sep 13, 2021 471.16 477.48 464.66 470.63 0 +1.68(+0.36%)
Sep 10, 2021 475.90 476.06 468.96 468.96 0 -6.73(-1.42%)
Sep 09, 2021 483.85 483.85 474.85 475.69 0 -5.48(-1.14%)
Sep 08, 2021 479.46 484.31 475.81 481.17 0 +1.26(+0.26%)
Sep 07, 2021 484.85 485.36 477.07 479.92 0 -5.61(-1.15%)
Sep 03, 2021 485.52 485.52 485.52 485.52 0 +8.87(+1.86%)
Sep 02, 2021 477.65 478.49 473.30 476.65 0 -1.67(-0.35%)
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.