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 (%)
May 28, 2010 1028 1028 1028 0 -9.53(-0.92%)
May 27, 2010 1021 1047 1017 1037 0 +24.18(+2.39%)
May 26, 2010 1031 1046 1010 1013 0 -0.58(-0.06%)
May 25, 2010 973.44 1017 967.33 1014 0 +28.87(+2.93%)
May 24, 2010 992.14 1010 981.83 985.01 0 +6.69(+0.68%)
May 21, 2010 955.23 989.59 949.07 978.32 0 +1.78(+0.18%)
May 20, 2010 977.33 993.34 971.57 976.54 0 -44.80(-4.39%)
May 19, 2010 1045 1053 994.38 1021 0 -44.18(-4.15%)
May 18, 2010 1062 1083 1050 1066 0 -7.40(-0.69%)
May 17, 2010 1094 1100 1058 1073 0 -23.24(-2.12%)
May 14, 2010 1095 1112 1062 1096 0 +8.54(+0.79%)
May 13, 2010 1103 1115 1082 1088 0 -24.40(-2.19%)
May 12, 2010 1118 1133 1097 1112 0 +11.80(+1.07%)
May 11, 2010 1097 1115 1090 1100 0 +59.14(+5.68%)
May 10, 2010 1035 1047 1032 1041 0 +21.28(+2.09%)
May 07, 2010 1031 1051 1004 1020 0 -16.67(-1.61%)
May 06, 2010 1027 1052 996.54 1036 0 +31.58(+3.14%)
May 05, 2010 1009 1035 998.04 1005 0 -24.39(-2.37%)
May 04, 2010 1039 1047 1004 1029 0 -6.80(-0.66%)
May 03, 2010 1054 1062 1021 1036 0 -13.01(-1.24%)
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%)
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.