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 )

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 (%)
Apr 30, 2010 1051 1072 1043 1049 0 +7.80(+0.75%)
Apr 29, 2010 1036 1054 1027 1041 0 +9.62(+0.93%)
Apr 28, 2010 1006 1046 999.46 1032 0 +30.23(+3.02%)
Apr 27, 2010 984.16 1012 976.64 1001 0 +6.19(+0.62%)
Apr 26, 2010 998.12 1007 988.38 995.25 0 -1.97(-0.20%)
Apr 23, 2010 976.26 1002 967.58 997.22 0 +15.37(+1.57%)
Apr 22, 2010 961.53 984.36 954.12 981.84 0 +8.62(+0.89%)
Apr 21, 2010 968.59 982.14 960.65 973.23 0 +9.10(+0.94%)
Apr 20, 2010 977.34 984.00 961.70 964.13 0 -2.70(-0.28%)
Apr 19, 2010 954.45 969.65 946.45 966.82 0 -0.49(-0.05%)
Apr 16, 2010 978.93 986.95 947.97 967.31 0 -22.34(-2.26%)
Apr 15, 2010 993.89 1006 984.91 989.65 0 -10.55(-1.05%)
Apr 14, 2010 1002 1011 988.64 1000 0 +8.39(+0.85%)
Apr 13, 2010 995.53 1001 972.67 991.81 0 -13.86(-1.38%)
Apr 12, 2010 1011 1028 1000 1006 0 -10.88(-1.07%)
Apr 09, 2010 1013 1028 1004 1017 0 +9.31(+0.92%)
Apr 08, 2010 1002 1014 991.47 1007 0 -0.58(-0.06%)
Apr 07, 2010 985.85 1017 982.25 1008 0 +29.84(+3.05%)
Apr 06, 2010 975.32 990.22 969.22 977.98 0 -3.81(-0.39%)
Apr 05, 2010 977.79 988.60 967.79 981.79 0 +11.42(+1.18%)
Apr 01, 2010 970.38 970.38 970.38 0 +42.42(+4.57%)
Mar 31, 2010 931.84 940.81 920.99 927.95 0 +8.94(+0.97%)
Mar 30, 2010 930.89 934.71 911.69 919.01 0 -9.84(-1.06%)
Mar 29, 2010 925.04 934.24 917.23 928.85 0 +12.59(+1.37%)
Mar 26, 2010 901.61 921.02 894.32 916.27 0 +22.28(+2.49%)
Mar 25, 2010 917.29 922.44 892.23 893.99 0 -13.91(-1.53%)
Mar 24, 2010 928.57 932.73 904.17 907.90 0 -39.08(-4.13%)
Mar 23, 2010 941.50 958.25 929.52 946.98 0 +0.14(+0.02%)
Mar 22, 2010 931.03 949.69 923.67 946.84 0 +0.57(+0.06%)
Mar 19, 2010 960.49 965.02 936.93 946.27 0 -14.23(-1.48%)
Mar 18, 2010 966.48 978.79 950.19 960.50 0 -4.19(-0.43%)
Mar 17, 2010 966.29 977.56 959.96 964.69 0 -28.32(-2.85%)
Mar 16, 2010 980.14 996.44 976.24 993.00 0 +33.10(+3.45%)
Mar 15, 2010 953.12 962.56 951.10 959.90 0 -4.63(-0.48%)
Mar 12, 2010 974.34 981.93 956.99 964.53 0 -2.30(-0.24%)
Mar 11, 2010 952.25 968.16 941.81 966.83 0 +7.55(+0.79%)
Mar 10, 2010 976.53 988.01 952.05 959.28 0 -8.79(-0.91%)
Mar 09, 2010 960.53 978.77 955.29 968.08 0 -3.89(-0.40%)
Mar 08, 2010 987.65 998.02 968.39 971.97 0 -15.79(-1.60%)
Mar 05, 2010 979.98 997.55 975.77 987.75 0 +18.88(+1.95%)
Mar 04, 2010 980.35 986.29 956.93 968.87 0 -13.91(-1.42%)
Mar 03, 2010 974.86 994.81 967.61 982.78 0 +20.07(+2.08%)
Mar 02, 2010 948.10 976.75 944.25 962.71 0 +23.94(+2.55%)
Mar 01, 2010 929.00 942.12 913.79 938.77 0 +18.66(+2.03%)
Feb 26, 2010 915.63 925.77 901.30 920.11 0 +9.49(+1.04%)
Feb 25, 2010 874.03 914.95 864.21 910.62 0 +18.71(+2.10%)
Feb 24, 2010 892.51 909.53 886.17 891.91 0 -5.09(-0.57%)
Feb 23, 2010 924.84 932.25 891.15 897.00 0 -28.52(-3.08%)
Feb 22, 2010 942.74 947.42 921.84 925.52 0 -11.04(-1.18%)
Feb 19, 2010 932.63 951.54 922.44 936.56 0 -14.74(-1.55%)
Feb 18, 2010 939.23 962.18 933.94 951.31 0 +8.76(+0.93%)
Feb 17, 2010 948.16 959.97 932.34 942.55 0 -6.76(-0.71%)
Feb 16, 2010 946.67 959.15 936.23 949.31 0 +22.15(+2.39%)
Feb 12, 2010 927.16 927.16 927.16 0 -11.36(-1.21%)
Feb 11, 2010 907.28 941.09 897.71 938.53 0 +42.43(+4.73%)
Feb 10, 2010 897.70 906.11 874.71 896.10 0 -11.23(-1.24%)
Feb 09, 2010 887.82 919.19 883.15 907.33 0 +33.23(+3.80%)
Feb 08, 2010 889.55 899.65 863.25 874.10 0 -22.28(-2.49%)
Feb 05, 2010 851.71 898.92 838.55 896.37 0 +41.80(+4.89%)
Feb 04, 2010 882.18 885.51 848.83 854.57 0 -50.27(-5.56%)
Feb 03, 2010 909.43 925.24 897.83 904.85 0 -10.13(-1.11%)
Feb 02, 2010 921.04 931.66 903.23 914.97 0 +11.96(+1.32%)
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.