NYSE - Delayed Quote • USD
NYSE ARCA GOLD BUGS INDEX (^HUI)
As of 10:40 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 266.84 | 271.34 | 266.68 | 266.68 | 266.68 | - |
Apr 25, 2024 | 256.18 | 268.65 | 256.18 | 266.84 | 266.84 | - |
Apr 24, 2024 | 256.28 | 256.53 | 253.27 | 256.18 | 256.18 | - |
Apr 23, 2024 | 251.85 | 257.27 | 248.67 | 256.28 | 256.28 | - |
Apr 22, 2024 | 262.73 | 262.73 | 250.84 | 251.85 | 251.85 | - |
Apr 19, 2024 | 260.16 | 263.94 | 258.99 | 262.73 | 262.73 | - |
Apr 18, 2024 | 259.13 | 263.42 | 258.46 | 260.16 | 260.16 | - |
Apr 17, 2024 | 255.74 | 261.96 | 255.69 | 259.13 | 259.13 | - |
Apr 16, 2024 | 259.36 | 259.36 | 251.57 | 255.74 | 255.74 | - |
Apr 15, 2024 | 262.96 | 264.96 | 257.00 | 259.36 | 259.36 | - |
Apr 12, 2024 | 267.36 | 278.73 | 260.92 | 262.96 | 262.96 | - |
Apr 11, 2024 | 263.60 | 267.75 | 261.34 | 267.36 | 267.36 | - |
Apr 10, 2024 | 267.57 | 267.57 | 258.39 | 263.60 | 263.60 | - |
Apr 9, 2024 | 262.42 | 271.45 | 262.42 | 267.57 | 267.57 | - |
Apr 8, 2024 | 265.17 | 269.08 | 260.28 | 262.42 | 262.42 | - |
Apr 5, 2024 | 256.79 | 266.18 | 255.95 | 265.17 | 265.17 | - |
Apr 4, 2024 | 260.85 | 260.85 | 256.29 | 256.79 | 256.79 | - |
Apr 3, 2024 | 255.11 | 261.41 | 255.02 | 260.85 | 260.85 | - |
Apr 2, 2024 | 252.05 | 255.86 | 252.05 | 255.11 | 255.11 | - |
Apr 1, 2024 | 247.21 | 255.28 | 247.21 | 252.05 | 252.05 | - |
Mar 28, 2024 | 240.37 | 247.83 | 240.37 | 247.21 | 247.21 | - |
Mar 27, 2024 | 231.78 | 240.44 | 231.78 | 240.37 | 240.37 | - |
Mar 26, 2024 | 231.97 | 236.34 | 231.66 | 231.78 | 231.78 | - |
Mar 25, 2024 | 230.54 | 236.51 | 230.54 | 231.97 | 231.97 | - |
Mar 22, 2024 | 233.62 | 234.45 | 230.54 | 230.54 | 230.54 | - |
Mar 21, 2024 | 234.37 | 240.19 | 233.53 | 233.62 | 233.62 | - |
Mar 20, 2024 | 225.75 | 236.38 | 224.85 | 234.37 | 234.37 | - |
Mar 19, 2024 | 230.42 | 230.42 | 225.42 | 225.75 | 225.75 | - |
Mar 18, 2024 | 232.69 | 232.69 | 230.11 | 230.42 | 230.42 | - |
Mar 15, 2024 | 231.48 | 233.40 | 229.91 | 232.69 | 232.69 | - |
Mar 14, 2024 | 234.57 | 234.57 | 230.01 | 231.48 | 231.48 | - |
Mar 13, 2024 | 229.63 | 236.02 | 229.63 | 234.57 | 234.57 | - |
Mar 12, 2024 | 234.40 | 234.40 | 226.81 | 229.63 | 229.63 | - |
Mar 11, 2024 | 228.66 | 235.35 | 228.17 | 234.40 | 234.40 | - |
Mar 8, 2024 | 228.97 | 231.28 | 227.52 | 228.66 | 228.66 | - |
Mar 7, 2024 | 225.45 | 229.11 | 225.45 | 228.97 | 228.97 | - |
Mar 6, 2024 | 221.46 | 228.15 | 221.46 | 225.45 | 225.45 | - |
Mar 5, 2024 | 220.28 | 225.08 | 220.28 | 221.46 | 221.46 | - |
Mar 4, 2024 | 210.75 | 220.36 | 210.75 | 220.28 | 220.28 | - |
Mar 1, 2024 | 204.02 | 211.45 | 202.88 | 210.75 | 210.75 | - |
Feb 29, 2024 | 198.78 | 205.77 | 198.78 | 204.02 | 204.02 | - |
Feb 28, 2024 | 201.79 | 201.79 | 197.89 | 198.78 | 198.78 | - |
Feb 27, 2024 | 203.66 | 204.93 | 201.79 | 201.79 | 201.79 | - |
Feb 26, 2024 | 206.57 | 206.57 | 201.48 | 203.66 | 203.66 | - |
Feb 23, 2024 | 202.88 | 207.00 | 200.62 | 206.57 | 206.57 | - |
Feb 22, 2024 | 207.99 | 207.99 | 202.38 | 202.88 | 202.88 | - |
Feb 21, 2024 | 208.95 | 208.95 | 205.24 | 207.99 | 207.99 | - |
Feb 20, 2024 | 207.96 | 210.47 | 207.17 | 208.95 | 208.95 | - |
Feb 16, 2024 | 207.67 | 210.17 | 206.04 | 207.96 | 207.96 | - |
Feb 15, 2024 | 200.79 | 209.49 | 200.79 | 207.67 | 207.67 | - |
Feb 14, 2024 | 199.92 | 201.19 | 197.85 | 200.79 | 200.79 | - |
Feb 13, 2024 | 213.76 | 213.76 | 198.19 | 199.92 | 199.92 | - |
Feb 12, 2024 | 211.00 | 214.64 | 210.78 | 213.76 | 213.76 | - |
Feb 9, 2024 | 212.91 | 212.91 | 209.56 | 211.00 | 211.00 | - |
Feb 8, 2024 | 214.56 | 214.56 | 212.24 | 212.91 | 212.91 | - |
Feb 7, 2024 | 216.43 | 216.82 | 213.99 | 214.56 | 214.56 | - |
Feb 6, 2024 | 214.71 | 217.17 | 214.01 | 216.43 | 216.43 | - |
Feb 5, 2024 | 219.20 | 219.20 | 213.25 | 214.71 | 214.71 | - |
Feb 2, 2024 | 226.97 | 226.97 | 216.58 | 219.20 | 219.20 | - |
Feb 1, 2024 | 218.67 | 227.65 | 218.67 | 226.97 | 226.97 | - |
Jan 31, 2024 | 219.68 | 224.11 | 218.31 | 218.67 | 218.67 | - |
Jan 30, 2024 | 221.81 | 223.36 | 218.50 | 219.68 | 219.68 | - |
Jan 29, 2024 | 218.54 | 222.12 | 217.40 | 221.81 | 221.81 | - |
Jan 26, 2024 | 219.83 | 221.76 | 218.44 | 218.54 | 218.54 | - |
Jan 25, 2024 | 216.94 | 220.90 | 216.94 | 219.83 | 219.83 | - |
Jan 24, 2024 | 223.69 | 228.16 | 216.85 | 216.94 | 216.94 | - |
Jan 23, 2024 | 218.63 | 224.15 | 218.63 | 223.69 | 223.69 | - |
Jan 22, 2024 | 218.53 | 219.09 | 215.08 | 218.63 | 218.63 | - |
Jan 19, 2024 | 217.87 | 218.84 | 215.75 | 218.53 | 218.53 | - |
Jan 18, 2024 | 218.41 | 218.99 | 216.91 | 217.87 | 217.87 | - |
Jan 17, 2024 | 223.65 | 223.65 | 217.05 | 218.41 | 218.41 | - |
Jan 16, 2024 | 233.22 | 233.22 | 223.54 | 223.65 | 223.65 | - |
Jan 12, 2024 | 226.86 | 237.55 | 226.86 | 233.22 | 233.22 | - |
Jan 11, 2024 | 228.66 | 230.03 | 224.19 | 226.86 | 226.86 | - |
Jan 10, 2024 | 228.92 | 229.98 | 226.60 | 228.66 | 228.66 | - |
Jan 9, 2024 | 233.20 | 233.20 | 228.46 | 228.92 | 228.92 | - |
Jan 8, 2024 | 232.98 | 234.51 | 229.01 | 233.20 | 233.20 | - |
Jan 5, 2024 | 233.28 | 237.57 | 231.26 | 232.98 | 232.98 | - |
Jan 4, 2024 | 233.09 | 234.44 | 230.12 | 233.28 | 233.28 | - |
Jan 3, 2024 | 239.31 | 239.31 | 231.22 | 233.09 | 233.09 | - |
Jan 2, 2024 | 243.31 | 244.59 | 238.81 | 239.31 | 239.31 | - |
Dec 29, 2023 | 244.59 | 244.59 | 240.58 | 243.31 | 243.31 | - |
Dec 28, 2023 | 251.00 | 251.00 | 244.53 | 244.59 | 244.59 | - |
Dec 27, 2023 | 248.26 | 252.66 | 248.26 | 251.00 | 251.00 | - |
Dec 26, 2023 | 247.91 | 250.09 | 246.79 | 248.26 | 248.26 | - |
Dec 22, 2023 | 245.80 | 254.06 | 245.80 | 247.91 | 247.91 | - |
Dec 21, 2023 | 242.35 | 247.61 | 242.35 | 245.80 | 245.80 | - |
Dec 20, 2023 | 247.46 | 247.91 | 242.17 | 242.35 | 242.35 | - |
Dec 19, 2023 | 240.39 | 248.94 | 240.39 | 247.46 | 247.46 | - |
Dec 18, 2023 | 238.60 | 240.57 | 237.39 | 240.39 | 240.39 | - |
Dec 15, 2023 | 239.03 | 240.81 | 236.75 | 238.60 | 238.60 | - |
Dec 14, 2023 | 233.82 | 244.46 | 233.82 | 239.03 | 239.03 | - |
Dec 13, 2023 | 219.82 | 233.87 | 217.98 | 233.82 | 233.82 | - |
Dec 12, 2023 | 227.06 | 227.06 | 218.95 | 219.82 | 219.82 | - |
Dec 11, 2023 | 229.47 | 229.47 | 223.79 | 227.06 | 227.06 | - |
Dec 8, 2023 | 232.85 | 232.85 | 226.52 | 229.47 | 229.47 | - |
Dec 7, 2023 | 234.33 | 235.40 | 230.98 | 232.85 | 232.85 | - |
Dec 6, 2023 | 234.52 | 238.24 | 233.98 | 234.33 | 234.33 | - |
Dec 5, 2023 | 238.96 | 238.96 | 232.32 | 234.52 | 234.52 | - |
Dec 4, 2023 | 245.20 | 245.20 | 237.08 | 238.96 | 238.96 | - |
Dec 1, 2023 | 241.18 | 245.48 | 240.04 | 245.20 | 245.20 | - |
Nov 30, 2023 | 241.30 | 241.55 | 238.03 | 241.18 | 241.18 | - |
Nov 29, 2023 | 241.55 | 242.19 | 239.11 | 241.30 | 241.30 | - |
Nov 28, 2023 | 231.17 | 241.63 | 231.17 | 241.55 | 241.55 | - |
Nov 27, 2023 | 226.85 | 232.22 | 226.85 | 231.17 | 231.17 | - |
Nov 24, 2023 | 225.65 | 228.45 | 225.41 | 226.85 | 226.85 | - |
Nov 22, 2023 | 224.72 | 226.46 | 223.74 | 225.65 | 225.65 | - |
Nov 21, 2023 | 219.00 | 228.10 | 219.00 | 224.72 | 224.72 | - |
Nov 20, 2023 | 218.79 | 219.45 | 215.54 | 219.00 | 219.00 | - |
Nov 17, 2023 | 220.41 | 222.54 | 218.14 | 218.79 | 218.79 | - |
Nov 16, 2023 | 216.77 | 224.24 | 216.77 | 220.41 | 220.41 | - |
Nov 15, 2023 | 218.34 | 219.38 | 215.44 | 216.77 | 216.77 | - |
Nov 14, 2023 | 207.57 | 219.57 | 207.57 | 218.34 | 218.34 | - |
Nov 13, 2023 | 209.75 | 210.88 | 207.53 | 207.57 | 207.57 | - |
Nov 10, 2023 | 211.49 | 211.49 | 207.77 | 209.75 | 209.75 | - |
Nov 9, 2023 | 212.61 | 216.51 | 209.38 | 211.49 | 211.49 | - |
Nov 8, 2023 | 218.81 | 218.81 | 211.45 | 212.61 | 212.61 | - |
Nov 7, 2023 | 224.80 | 224.80 | 215.16 | 218.81 | 218.81 | - |
Nov 6, 2023 | 227.47 | 227.74 | 224.62 | 224.80 | 224.80 | - |
Nov 3, 2023 | 218.07 | 229.57 | 218.07 | 227.47 | 227.47 | - |
Nov 2, 2023 | 216.41 | 218.90 | 215.36 | 218.07 | 218.07 | - |
Nov 1, 2023 | 217.52 | 218.65 | 213.15 | 216.41 | 216.41 | - |
Oct 31, 2023 | 222.51 | 223.33 | 215.81 | 217.52 | 217.52 | - |
Oct 30, 2023 | 225.87 | 226.03 | 221.80 | 222.51 | 222.51 | - |
Oct 27, 2023 | 221.12 | 225.97 | 218.88 | 225.87 | 225.87 | - |
Oct 26, 2023 | 222.70 | 223.89 | 218.08 | 221.12 | 221.12 | - |
Oct 25, 2023 | 226.65 | 228.42 | 222.64 | 222.70 | 222.70 | - |
Oct 24, 2023 | 226.72 | 227.38 | 223.56 | 226.65 | 226.65 | - |
Oct 23, 2023 | 228.65 | 229.43 | 221.88 | 226.72 | 226.72 | - |
Oct 20, 2023 | 227.92 | 233.88 | 227.92 | 228.65 | 228.65 | - |
Oct 19, 2023 | 228.38 | 228.42 | 224.51 | 227.92 | 227.92 | - |
Oct 18, 2023 | 229.16 | 233.50 | 227.57 | 228.38 | 228.38 | - |
Oct 17, 2023 | 224.42 | 229.18 | 223.94 | 229.16 | 229.16 | - |
Oct 16, 2023 | 223.56 | 226.02 | 221.72 | 224.42 | 224.42 | - |
Oct 13, 2023 | 213.78 | 224.75 | 213.78 | 223.56 | 223.56 | - |
Oct 12, 2023 | 217.71 | 218.76 | 212.52 | 213.78 | 213.78 | - |
Oct 11, 2023 | 212.81 | 217.79 | 212.81 | 217.71 | 217.71 | - |
Oct 10, 2023 | 210.35 | 213.27 | 210.31 | 212.81 | 212.81 | - |
Oct 9, 2023 | 205.95 | 211.08 | 205.95 | 210.35 | 210.35 | - |
Oct 6, 2023 | 201.48 | 207.31 | 201.32 | 205.95 | 205.95 | - |
Oct 5, 2023 | 199.14 | 201.53 | 198.05 | 201.48 | 201.48 | - |
Oct 4, 2023 | 200.38 | 200.76 | 197.16 | 199.14 | 199.14 | - |
Oct 3, 2023 | 199.03 | 201.84 | 197.04 | 200.38 | 200.38 | - |
Oct 2, 2023 | 206.79 | 206.79 | 197.81 | 199.03 | 199.03 | - |
Sep 29, 2023 | 207.88 | 211.71 | 204.87 | 206.79 | 206.79 | - |
Sep 28, 2023 | 207.24 | 208.38 | 204.98 | 207.88 | 207.88 | - |
Sep 27, 2023 | 214.24 | 214.24 | 205.30 | 207.24 | 207.24 | - |
Sep 26, 2023 | 220.81 | 220.81 | 214.18 | 214.24 | 214.24 | - |
Sep 25, 2023 | 223.09 | 223.09 | 218.26 | 220.81 | 220.81 | - |
Sep 22, 2023 | 223.72 | 227.78 | 223.01 | 223.09 | 223.09 | - |
Sep 21, 2023 | 228.72 | 228.72 | 222.04 | 223.72 | 223.72 | - |
Sep 20, 2023 | 225.63 | 232.12 | 225.63 | 228.72 | 228.72 | - |
Sep 19, 2023 | 230.38 | 230.38 | 225.12 | 225.63 | 225.63 | - |
Sep 18, 2023 | 229.22 | 231.38 | 227.98 | 230.38 | 230.38 | - |
Sep 15, 2023 | 224.52 | 230.38 | 224.52 | 229.22 | 229.22 | - |
Sep 14, 2023 | 222.31 | 226.13 | 222.31 | 224.52 | 224.52 | - |
Sep 13, 2023 | 222.31 | 223.90 | 220.97 | 222.31 | 222.31 | - |
Sep 12, 2023 | 222.12 | 224.58 | 219.93 | 222.31 | 222.31 | - |
Sep 11, 2023 | 218.96 | 223.58 | 218.96 | 222.12 | 222.12 | - |
Sep 8, 2023 | 218.81 | 222.61 | 218.81 | 218.96 | 218.96 | - |
Sep 7, 2023 | 220.21 | 220.21 | 218.10 | 218.81 | 218.81 | - |
Sep 6, 2023 | 220.73 | 222.58 | 218.86 | 220.21 | 220.21 | - |
Sep 5, 2023 | 225.74 | 225.74 | 219.69 | 220.73 | 220.73 | - |
Sep 1, 2023 | 227.38 | 231.46 | 225.69 | 225.74 | 225.74 | - |
Aug 31, 2023 | 229.97 | 230.21 | 225.95 | 227.38 | 227.38 | - |
Aug 30, 2023 | 229.77 | 233.21 | 228.90 | 229.97 | 229.97 | - |
Aug 29, 2023 | 226.54 | 229.86 | 224.99 | 229.77 | 229.77 | - |
Aug 28, 2023 | 221.00 | 227.04 | 221.00 | 226.54 | 226.54 | - |
Aug 25, 2023 | 223.66 | 224.65 | 218.75 | 221.00 | 221.00 | - |
Aug 24, 2023 | 224.60 | 226.04 | 220.76 | 223.66 | 223.66 | - |
Aug 23, 2023 | 217.46 | 225.88 | 217.46 | 224.60 | 224.60 | - |
Aug 22, 2023 | 215.56 | 217.60 | 214.10 | 217.46 | 217.46 | - |
Aug 21, 2023 | 214.29 | 216.01 | 212.67 | 215.56 | 215.56 | - |
Aug 18, 2023 | 214.98 | 214.98 | 212.81 | 214.29 | 214.29 | - |
Aug 17, 2023 | 216.63 | 217.73 | 213.93 | 214.98 | 214.98 | - |
Aug 16, 2023 | 218.94 | 218.94 | 216.32 | 216.63 | 216.63 | - |
Aug 15, 2023 | 225.07 | 225.07 | 218.36 | 218.94 | 218.94 | - |
Aug 14, 2023 | 228.65 | 228.65 | 223.25 | 225.07 | 225.07 | - |
Aug 11, 2023 | 226.14 | 228.65 | 224.89 | 228.65 | 228.65 | - |
Aug 10, 2023 | 226.05 | 229.46 | 224.75 | 226.14 | 226.14 | - |
Aug 9, 2023 | 225.99 | 227.67 | 224.64 | 226.05 | 226.05 | - |
Aug 8, 2023 | 227.46 | 227.46 | 222.59 | 225.99 | 225.99 | - |
Aug 7, 2023 | 229.11 | 229.15 | 225.80 | 227.46 | 227.46 | - |
Aug 4, 2023 | 226.26 | 230.92 | 226.26 | 229.11 | 229.11 | - |
Aug 3, 2023 | 227.58 | 229.62 | 225.35 | 226.26 | 226.26 | - |
Aug 2, 2023 | 234.15 | 234.15 | 226.65 | 227.58 | 227.58 | - |
Aug 1, 2023 | 242.04 | 242.04 | 233.85 | 234.15 | 234.15 | - |
Jul 31, 2023 | 237.33 | 244.17 | 237.33 | 242.04 | 242.04 | - |
Jul 28, 2023 | 234.73 | 238.08 | 234.73 | 237.33 | 237.33 | - |
Jul 27, 2023 | 244.66 | 244.66 | 234.72 | 234.73 | 234.73 | - |
Jul 26, 2023 | 246.53 | 246.53 | 242.55 | 244.66 | 244.66 | - |
Jul 25, 2023 | 243.50 | 247.38 | 243.40 | 246.53 | 246.53 | - |
Jul 24, 2023 | 244.00 | 244.77 | 241.11 | 243.50 | 243.50 | - |
Jul 21, 2023 | 243.64 | 244.73 | 242.14 | 244.00 | 244.00 | - |
Jul 20, 2023 | 251.08 | 251.08 | 243.60 | 243.64 | 243.64 | - |
Jul 19, 2023 | 251.24 | 252.34 | 249.89 | 251.08 | 251.08 | - |
Jul 18, 2023 | 246.90 | 253.71 | 246.90 | 251.24 | 251.24 | - |
Jul 17, 2023 | 246.64 | 247.84 | 243.33 | 246.90 | 246.90 | - |
Jul 14, 2023 | 248.28 | 250.26 | 246.62 | 246.64 | 246.64 | - |
Jul 13, 2023 | 246.64 | 249.43 | 246.64 | 248.28 | 248.28 | - |
Jul 12, 2023 | 234.45 | 247.21 | 234.45 | 246.64 | 246.64 | - |
Jul 11, 2023 | 232.82 | 235.81 | 232.76 | 234.45 | 234.45 | - |
Jul 10, 2023 | 228.34 | 233.54 | 226.89 | 232.82 | 232.82 | - |
Jul 7, 2023 | 225.38 | 231.05 | 225.38 | 228.34 | 228.34 | - |
Jul 6, 2023 | 230.53 | 230.53 | 224.13 | 225.38 | 225.38 | - |
Jul 5, 2023 | 237.63 | 237.63 | 230.52 | 230.53 | 230.53 | - |
Jul 3, 2023 | 233.92 | 238.32 | 233.92 | 237.63 | 237.63 | - |
Jun 30, 2023 | 229.89 | 233.97 | 229.32 | 233.92 | 233.92 | - |
Jun 29, 2023 | 227.18 | 229.94 | 224.24 | 229.89 | 229.89 | - |
Jun 28, 2023 | 230.70 | 230.70 | 226.55 | 227.18 | 227.18 | - |
Jun 27, 2023 | 233.64 | 234.60 | 228.54 | 230.70 | 230.70 | - |
Jun 26, 2023 | 231.54 | 235.66 | 230.63 | 233.64 | 233.64 | - |
Jun 23, 2023 | 232.21 | 236.12 | 230.92 | 231.54 | 231.54 | - |
Jun 22, 2023 | 232.35 | 232.42 | 229.29 | 232.21 | 232.21 | - |
Jun 21, 2023 | 233.41 | 233.51 | 229.15 | 232.35 | 232.35 | - |
Jun 20, 2023 | 243.12 | 243.12 | 233.29 | 233.41 | 233.41 | - |
Jun 16, 2023 | 240.59 | 245.57 | 239.54 | 243.12 | 243.12 | - |
Jun 15, 2023 | 241.34 | 241.34 | 237.52 | 240.59 | 240.59 | - |
Jun 14, 2023 | 241.79 | 245.39 | 239.27 | 241.34 | 241.34 | - |
Jun 13, 2023 | 243.14 | 246.83 | 241.19 | 241.79 | 241.79 | - |
Jun 12, 2023 | 242.97 | 243.39 | 239.72 | 243.14 | 243.14 | - |
Jun 9, 2023 | 246.59 | 246.59 | 242.65 | 242.97 | 242.97 | - |
Jun 8, 2023 | 243.63 | 249.07 | 243.63 | 246.59 | 246.59 | - |
Jun 7, 2023 | 246.59 | 251.44 | 242.45 | 243.63 | 243.63 | - |
Jun 6, 2023 | 246.09 | 246.91 | 243.83 | 246.59 | 246.59 | - |
Jun 5, 2023 | 245.77 | 247.48 | 243.85 | 246.09 | 246.09 | - |
Jun 2, 2023 | 249.05 | 250.79 | 243.86 | 245.77 | 245.77 | - |
Jun 1, 2023 | 240.77 | 250.91 | 240.77 | 249.05 | 249.05 | - |
May 31, 2023 | 237.24 | 243.70 | 236.82 | 240.77 | 240.77 | - |
May 30, 2023 | 239.84 | 240.79 | 236.43 | 237.24 | 237.24 | - |
May 26, 2023 | 239.07 | 242.82 | 238.08 | 239.84 | 239.84 | - |
May 25, 2023 | 245.01 | 245.01 | 238.51 | 239.07 | 239.07 | - |
May 24, 2023 | 250.66 | 251.03 | 244.33 | 245.01 | 245.01 | - |
May 23, 2023 | 251.83 | 251.98 | 248.42 | 250.66 | 250.66 | - |
May 22, 2023 | 252.50 | 253.52 | 251.74 | 251.83 | 251.83 | - |
May 19, 2023 | 251.21 | 255.92 | 249.85 | 252.50 | 252.50 | - |
May 18, 2023 | 257.70 | 257.70 | 247.65 | 251.21 | 251.21 | - |
May 17, 2023 | 260.83 | 260.83 | 256.20 | 257.70 | 257.70 | - |
May 16, 2023 | 269.54 | 269.54 | 259.40 | 260.83 | 260.83 | - |
May 15, 2023 | 266.88 | 271.31 | 266.88 | 269.54 | 269.54 | - |
May 12, 2023 | 265.84 | 267.65 | 263.86 | 266.88 | 266.88 | - |
May 11, 2023 | 275.75 | 275.75 | 265.78 | 265.84 | 265.84 | - |
May 10, 2023 | 277.13 | 278.43 | 272.28 | 275.75 | 275.75 | - |
May 9, 2023 | 277.23 | 278.90 | 275.46 | 277.13 | 277.13 | - |
May 8, 2023 | 278.24 | 281.18 | 275.99 | 277.23 | 277.23 | - |
May 5, 2023 | 280.02 | 280.02 | 271.16 | 278.24 | 278.24 | - |
May 4, 2023 | 272.35 | 284.46 | 272.35 | 280.02 | 280.02 | - |
May 3, 2023 | 270.00 | 274.89 | 269.80 | 272.35 | 272.35 | - |
May 2, 2023 | 260.04 | 270.02 | 259.09 | 270.00 | 270.00 | - |
May 1, 2023 | 260.64 | 266.20 | 259.87 | 260.04 | 260.04 | - |
Apr 28, 2023 | 262.54 | 263.01 | 259.02 | 260.64 | 260.64 | - |
Apr 27, 2023 | 259.82 | 262.54 | 256.90 | 262.54 | 262.54 | - |
Apr 26, 2023 | 262.85 | 265.94 | 259.16 | 259.82 | 259.82 | - |
Related Tickers
^GSPC S&P 500
5,103.97
+1.10%
^DJI Dow Jones Industrial Average
38,209.78
+0.33%
^IXIC NASDAQ Composite
15,940.15
+2.10%
^NYA NYSE COMPOSITE (DJ)
17,772.36
+0.23%
^XAX NYSE AMEX COMPOSITE INDEX
4,878.69
-0.89%
^BUK100P Cboe UK 100
812.79
+0.79%
^RUT Russell 2000
2,000.28
+0.97%
^VIX CBOE Volatility Index
15.30
-0.46%
^FTSE FTSE 100
8,139.29
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,179.32
+1.46%
^FCHI CAC 40
8,108.72
+1.15%
^STOXX50E ESTX 50 PR.EUR
5,013.68
+1.51%
^N100 Euronext 100 Index
1,522.45
+1.16%
^BFX BEL 20
3,880.56
+0.59%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,930.50
+0.21%
^BVSP IBOVESPA
126,206.68
+1.25%
^MXX IPC MEXICO
57,472.48
+0.68%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,969.09
+2.84%