NYSE ARCA GOLD BUGS INDEX (^HUI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.4161+3.27 (+1.71%)
At close: 4:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close | Adj Close* | Volume |
|---|---|---|---|---|---|---|
| Jun 23, 2017 | 193.09 | 194.65 | 192.20 | 194.42 | 194.42 | - |
| Jun 22, 2017 | 187.78 | 191.79 | 187.78 | 191.14 | 191.14 | - |
| Jun 21, 2017 | 184.96 | 187.87 | 184.48 | 187.78 | 187.78 | - |
| Jun 20, 2017 | 185.49 | 185.49 | 183.85 | 184.74 | 184.74 | - |
| Jun 19, 2017 | 185.13 | 188.12 | 184.92 | 185.83 | 185.83 | - |
| Jun 16, 2017 | 187.56 | 188.33 | 185.27 | 186.18 | 186.18 | - |
| Jun 15, 2017 | 187.11 | 189.33 | 186.34 | 187.10 | 187.10 | - |
| Jun 14, 2017 | 199.02 | 200.27 | 188.54 | 189.60 | 189.60 | - |
| Jun 13, 2017 | 194.39 | 197.49 | 193.13 | 196.27 | 196.27 | - |
| Jun 12, 2017 | 195.30 | 196.89 | 193.55 | 195.00 | 195.00 | - |
| Jun 09, 2017 | 195.78 | 198.38 | 195.78 | 196.30 | 196.30 | - |
| Jun 08, 2017 | 200.58 | 200.58 | 195.96 | 198.88 | 198.88 | - |
| Jun 07, 2017 | 202.66 | 203.96 | 200.17 | 202.48 | 202.48 | - |
| Jun 06, 2017 | 196.29 | 204.55 | 196.29 | 204.55 | 204.55 | - |
| Jun 05, 2017 | 192.39 | 193.25 | 190.51 | 192.84 | 192.84 | - |
| Jun 02, 2017 | 192.86 | 193.95 | 190.79 | 191.51 | 191.51 | - |
| Jun 01, 2017 | 189.65 | 192.73 | 189.48 | 190.90 | 190.90 | - |
| May 31, 2017 | 191.48 | 193.87 | 189.76 | 192.51 | 192.51 | - |
| May 30, 2017 | 194.72 | 194.72 | 191.28 | 191.59 | 191.59 | - |
| May 26, 2017 | 195.47 | 195.99 | 194.09 | 194.72 | 194.72 | - |
| May 25, 2017 | 194.59 | 194.77 | 192.26 | 193.84 | 193.84 | - |
| May 24, 2017 | 194.06 | 196.51 | 190.34 | 196.20 | 196.20 | - |
| May 23, 2017 | 200.31 | 201.26 | 193.44 | 194.06 | 194.06 | - |
| May 22, 2017 | 198.52 | 201.75 | 198.52 | 200.15 | 200.15 | - |
| May 19, 2017 | 196.93 | 197.65 | 195.80 | 197.11 | 197.11 | - |
| May 18, 2017 | 198.93 | 198.93 | 194.00 | 194.86 | 194.86 | - |
| May 17, 2017 | 201.63 | 203.61 | 198.72 | 200.55 | 200.55 | - |
| May 16, 2017 | 197.08 | 198.74 | 196.89 | 197.73 | 197.73 | - |
| May 15, 2017 | 199.32 | 199.67 | 194.16 | 196.97 | 196.97 | - |
| May 12, 2017 | 196.89 | 198.99 | 195.39 | 197.16 | 197.16 | - |
| May 11, 2017 | 190.79 | 195.47 | 190.75 | 194.96 | 194.96 | - |
| May 10, 2017 | 189.48 | 191.32 | 188.43 | 189.86 | 189.86 | - |
| May 09, 2017 | 186.74 | 186.74 | 183.54 | 186.23 | 186.23 | - |
| May 08, 2017 | 186.14 | 186.88 | 184.13 | 186.74 | 186.74 | - |
| May 05, 2017 | 181.56 | 187.70 | 181.56 | 185.99 | 185.99 | - |
| May 04, 2017 | 184.23 | 184.23 | 180.03 | 181.56 | 181.56 | - |
| May 03, 2017 | 186.83 | 191.63 | 185.92 | 186.89 | 186.89 | - |
| May 02, 2017 | 185.98 | 188.40 | 185.14 | 186.92 | 186.92 | - |
| May 01, 2017 | 191.93 | 191.93 | 184.93 | 185.93 | 185.93 | - |
| Apr 28, 2017 | 188.35 | 192.94 | 187.91 | 191.93 | 191.93 | - |
| Apr 27, 2017 | 191.30 | 191.30 | 185.45 | 187.77 | 187.77 | - |
| Apr 26, 2017 | 191.11 | 192.50 | 185.94 | 192.38 | 192.38 | - |
| Apr 25, 2017 | 197.40 | 197.65 | 189.15 | 191.39 | 191.39 | - |
| Apr 24, 2017 | 201.93 | 203.18 | 199.74 | 200.95 | 200.95 | - |
| Apr 21, 2017 | 204.83 | 206.97 | 203.94 | 205.59 | 205.59 | - |
| Apr 20, 2017 | 203.63 | 206.48 | 202.56 | 205.21 | 205.21 | - |
| Apr 19, 2017 | 209.97 | 209.97 | 202.02 | 204.35 | 204.35 | - |
| Apr 18, 2017 | 212.28 | 212.96 | 208.94 | 212.11 | 212.11 | - |
| Apr 17, 2017 | 213.47 | 214.90 | 211.17 | 212.52 | 212.52 | - |
| Apr 13, 2017 | 215.47 | 216.56 | 212.17 | 212.93 | 212.93 | - |
| Apr 12, 2017 | 211.05 | 213.29 | 208.90 | 213.25 | 213.25 | - |
| Apr 11, 2017 | 207.16 | 212.25 | 206.86 | 211.02 | 211.02 | - |
| Apr 10, 2017 | 202.86 | 205.24 | 201.22 | 205.03 | 205.03 | - |
| Apr 07, 2017 | 208.19 | 208.99 | 201.48 | 203.82 | 203.82 | - |
| Apr 06, 2017 | 204.48 | 204.85 | 201.96 | 203.84 | 203.84 | - |
| Apr 05, 2017 | 201.80 | 206.37 | 200.85 | 205.04 | 205.04 | - |
| Apr 04, 2017 | 203.50 | 204.54 | 201.79 | 204.52 | 204.52 | - |
| Apr 03, 2017 | 197.23 | 201.92 | 197.23 | 201.90 | 201.90 | - |
| Mar 31, 2017 | 196.42 | 200.37 | 195.81 | 197.23 | 197.23 | - |
| Mar 30, 2017 | 198.06 | 199.32 | 195.88 | 196.42 | 196.42 | - |
| Mar 29, 2017 | 197.64 | 200.73 | 196.54 | 199.88 | 199.88 | - |
| Mar 28, 2017 | 203.56 | 204.57 | 195.66 | 197.51 | 197.51 | - |
| Mar 27, 2017 | 204.15 | 205.42 | 202.02 | 203.84 | 203.84 | - |
| Mar 24, 2017 | 199.24 | 201.40 | 198.56 | 199.26 | 199.26 | - |
| Mar 23, 2017 | 202.26 | 203.15 | 196.47 | 200.03 | 200.03 | - |
| Mar 22, 2017 | 203.12 | 204.18 | 200.29 | 201.76 | 201.76 | - |
| Mar 21, 2017 | 199.08 | 203.77 | 199.08 | 202.03 | 202.03 | - |
| Mar 20, 2017 | 196.21 | 198.47 | 194.72 | 198.16 | 198.16 | - |
| Mar 17, 2017 | 196.52 | 198.72 | 193.68 | 195.47 | 195.47 | - |
| Mar 16, 2017 | 201.34 | 201.93 | 195.32 | 196.00 | 196.00 | - |
| Mar 15, 2017 | 184.51 | 197.74 | 182.60 | 197.20 | 197.20 | - |
| Mar 14, 2017 | 186.86 | 190.06 | 182.09 | 182.96 | 182.96 | - |
| Mar 13, 2017 | 187.39 | 188.83 | 185.69 | 187.89 | 187.89 | - |
| Mar 10, 2017 | 182.18 | 187.78 | 181.73 | 186.65 | 186.65 | - |
| Mar 09, 2017 | 183.11 | 184.50 | 181.15 | 181.41 | 181.41 | - |
| Mar 08, 2017 | 182.59 | 186.11 | 181.14 | 183.76 | 183.76 | - |
| Mar 07, 2017 | 183.94 | 187.85 | 182.38 | 184.75 | 184.75 | - |
| Mar 06, 2017 | 189.86 | 189.86 | 183.53 | 185.93 | 185.93 | - |
| Mar 03, 2017 | 187.44 | 193.40 | 186.24 | 191.62 | 191.62 | - |
| Mar 02, 2017 | 193.44 | 194.49 | 188.17 | 188.33 | 188.33 | - |
| Mar 01, 2017 | 192.89 | 198.82 | 191.19 | 197.02 | 197.02 | - |
| Feb 28, 2017 | 198.94 | 201.48 | 194.01 | 196.09 | 196.09 | - |
| Feb 27, 2017 | 206.19 | 211.50 | 195.18 | 195.88 | 195.88 | - |
| Feb 24, 2017 | 211.89 | 211.89 | 206.02 | 206.35 | 206.35 | - |
| Feb 23, 2017 | 212.37 | 213.80 | 209.03 | 209.10 | 209.10 | - |
| Feb 22, 2017 | 210.48 | 211.65 | 204.05 | 208.52 | 208.52 | - |
| Feb 21, 2017 | 211.47 | 213.31 | 209.01 | 212.34 | 212.34 | - |
| Feb 17, 2017 | 220.23 | 220.73 | 214.27 | 214.54 | 214.54 | - |
| Feb 16, 2017 | 217.61 | 221.03 | 217.34 | 220.44 | 220.44 | - |
| Feb 15, 2017 | 213.75 | 216.48 | 212.07 | 215.90 | 215.90 | - |
| Feb 14, 2017 | 218.73 | 219.24 | 213.19 | 215.65 | 215.65 | - |
| Feb 13, 2017 | 215.73 | 217.60 | 215.09 | 216.16 | 216.16 | - |
| Feb 10, 2017 | 212.97 | 219.37 | 212.70 | 218.81 | 218.81 | - |
| Feb 09, 2017 | 222.58 | 222.68 | 215.84 | 215.98 | 215.98 | - |
| Feb 08, 2017 | 220.26 | 222.98 | 218.79 | 221.53 | 221.53 | - |
| Feb 07, 2017 | 217.51 | 220.67 | 216.07 | 218.11 | 218.11 | - |
| Feb 06, 2017 | 214.83 | 219.92 | 212.77 | 219.92 | 219.92 | - |
| Feb 03, 2017 | 211.94 | 213.89 | 210.51 | 212.12 | 212.12 | - |
| Feb 02, 2017 | 211.94 | 213.70 | 210.00 | 211.94 | 211.94 | - |
| Feb 01, 2017 | 204.41 | 208.20 | 203.50 | 207.28 | 207.28 | - |
| *Close price adjusted for dividends and splits. | ||||||
Loading more data...