Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

422.75 +3.22 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2019 472.46 476.40 468.17 472.25 0 -0.95(-0.20%)
Feb 27, 2019 478.88 480.94 469.51 473.20 0 -6.80(-1.42%)
Feb 26, 2019 482.96 486.85 474.18 480.00 0 -4.30(-0.89%)
Feb 25, 2019 486.32 491.17 479.93 484.30 0 -4.64(-0.95%)
Feb 22, 2019 486.80 498.19 482.12 488.94 0 +2.43(+0.50%)
Feb 21, 2019 489.55 493.89 478.98 486.51 0 -4.85(-0.99%)
Feb 20, 2019 488.47 498.31 483.28 491.36 0 +5.79(+1.19%)
Feb 19, 2019 473.80 489.17 470.53 485.57 0 +15.55(+3.31%)
Feb 15, 2019 467.47 472.58 460.73 470.02 0 +5.15(+1.11%)
Feb 14, 2019 461.19 467.40 458.25 464.87 0 +2.64(+0.57%)
Feb 13, 2019 462.92 469.03 459.98 462.23 0 -2.31(-0.50%)
Feb 12, 2019 468.29 470.88 460.39 464.54 0 -2.16(-0.46%)
Feb 11, 2019 465.22 470.98 462.80 466.70 0 -3.49(-0.74%)
Feb 08, 2019 467.29 472.65 464.46 470.19 0 +3.73(+0.80%)
Feb 07, 2019 469.73 474.07 463.59 466.47 0 -3.79(-0.81%)
Feb 06, 2019 470.86 478.49 467.18 470.26 0 -4.14(-0.87%)
Feb 05, 2019 471.06 475.07 467.00 474.40 0 +2.42(+0.51%)
Feb 04, 2019 465.31 474.20 463.23 471.99 0 -1.12(-0.24%)
Feb 01, 2019 473.76 476.56 465.79 473.11 0 -1.32(-0.28%)
Jan 31, 2019 470.25 476.16 465.99 474.42 0 +9.16(+1.97%)
Jan 30, 2019 462.27 471.47 456.64 465.26 0 +2.92(+0.63%)
Jan 29, 2019 459.22 464.09 454.26 462.35 0 +7.78(+1.71%)
Jan 28, 2019 454.09 458.57 449.74 454.57 0 +2.36(+0.52%)
Jan 25, 2019 446.79 454.75 444.95 452.20 0 +11.17(+2.53%)
Jan 24, 2019 439.09 443.24 437.23 441.03 0 +1.03(+0.23%)
Jan 23, 2019 438.76 443.57 434.87 440.00 0 +0.35(+0.08%)
Jan 22, 2019 437.71 441.95 432.81 439.65 0 +4.03(+0.92%)
Jan 18, 2019 436.46 442.10 431.95 435.62 0 -5.22(-1.18%)
Jan 17, 2019 439.20 443.21 436.02 440.84 0 +1.22(+0.28%)
Jan 16, 2019 436.77 444.93 434.48 439.62 0 +2.70(+0.62%)
Jan 15, 2019 444.61 447.27 432.73 436.92 0 -7.73(-1.74%)
Jan 14, 2019 451.85 456.12 441.88 444.65 0 -7.22(-1.60%)
Jan 11, 2019 451.80 456.22 448.38 451.87 0 +1.76(+0.39%)
Jan 10, 2019 453.87 457.75 446.08 450.10 0 -4.77(-1.05%)
Jan 09, 2019 449.49 458.34 447.64 454.88 0 +4.82(+1.07%)
Jan 08, 2019 446.69 452.78 442.25 450.06 0 -0.01(-0.00%)
Jan 07, 2019 457.84 459.94 447.52 450.07 0 -4.76(-1.05%)
Jan 04, 2019 454.70 458.45 446.64 454.83 0 -4.24(-0.92%)
Jan 03, 2019 456.00 462.44 450.84 459.07 0 +6.57(+1.45%)
Jan 02, 2019 450.81 457.75 446.07 452.50 0 +1.36(+0.30%)
Dec 31, 2018 444.60 452.43 437.20 451.14 0 +14.75(+3.38%)
Dec 28, 2018 442.18 446.99 432.58 436.39 0 -8.11(-1.82%)
Dec 27, 2018 438.67 446.88 434.79 444.50 0 +4.99(+1.14%)
Dec 26, 2018 448.28 451.78 432.39 439.51 0 -4.64(-1.04%)
Dec 24, 2018 434.91 447.98 432.00 444.15 0 +15.08(+3.51%)
Dec 21, 2018 433.17 439.73 423.68 429.08 0 -6.00(-1.38%)
Dec 20, 2018 429.04 440.67 423.46 435.08 0 +21.33(+5.16%)
Dec 19, 2018 438.29 448.08 412.39 413.74 0 -26.26(-5.97%)
Dec 18, 2018 430.27 445.42 428.75 440.00 0 +8.21(+1.90%)
Dec 17, 2018 425.49 434.59 421.21 431.79 0 +7.85(+1.85%)
Dec 14, 2018 428.73 432.81 420.61 423.94 0 -10.97(-2.52%)
Dec 13, 2018 433.95 438.12 429.19 434.91 0 +1.04(+0.24%)
Dec 12, 2018 426.56 436.89 424.59 433.88 0 +9.22(+2.17%)
Dec 11, 2018 430.05 433.19 421.16 424.66 0 -2.25(-0.53%)
Dec 10, 2018 426.51 438.79 422.32 426.91 0 -0.40(-0.09%)
Dec 07, 2018 422.37 432.03 417.48 427.31 0 +9.79(+2.34%)
Dec 06, 2018 416.52 424.41 410.09 417.53 0 +1.73(+0.42%)
Dec 04, 2018 413.27 422.00 410.57 415.79 0 +5.35(+1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.