Advertisement
Advertisement
U.S. markets close in 1 hour 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NYSE ARCA GOLD BUGS INDEX (^HUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
212.59+2.18 (+1.04%)
As of 02:19PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2022210.41215.93210.41212.59212.59-
Aug 09, 2022210.08212.10206.56210.41210.41-
Aug 08, 2022204.73212.89204.73210.08210.08-
Aug 05, 2022206.45206.45198.61204.73204.73-
Aug 04, 2022200.22209.08200.22206.45206.45-
Aug 03, 2022204.28205.52198.48200.22200.22-
Aug 02, 2022206.55212.86204.11204.28204.28-
Aug 01, 2022207.34208.88204.57206.55206.55-
Jul 29, 2022205.72208.52201.18207.34207.34-
Jul 28, 2022200.74208.00200.74205.72205.72-
Jul 27, 2022198.26201.90195.55200.74200.74-
Jul 26, 2022194.26198.95194.26198.26198.26-
Jul 25, 2022201.23201.23192.45194.26194.26-
Jul 22, 2022203.31210.28200.24201.23201.23-
Jul 21, 2022200.74205.06199.65203.31203.31-
Jul 20, 2022207.12208.75200.71200.74200.74-
Jul 19, 2022205.29209.83205.11207.12207.12-
Jul 18, 2022203.56210.13203.56205.29205.29-
Jul 15, 2022204.67206.24199.88203.56203.56-
Jul 14, 2022214.60214.60199.22204.67204.67-
Jul 13, 2022209.04218.14207.41214.60214.60-
Jul 12, 2022214.14214.76207.71209.04209.04-
Jul 11, 2022216.78218.71213.82214.14214.14-
Jul 08, 2022218.09221.09214.57216.78216.78-
Jul 07, 2022215.61222.45215.61218.09218.09-
Jul 06, 2022216.57218.28209.29215.61215.61-
Jul 05, 2022227.08227.08212.33216.57216.57-
Jul 01, 2022220.78228.63216.25227.08227.08-
Jun 30, 2022230.70230.70220.31220.78220.78-
Jun 29, 2022233.26237.21228.21230.70230.70-
Jun 28, 2022239.71241.37232.96233.26233.26-
Jun 27, 2022238.03240.55235.03239.71239.71-
Jun 24, 2022231.69238.56228.80238.03238.03-
Jun 23, 2022240.51242.51229.45231.69231.69-
Jun 22, 2022244.48247.85240.51240.51240.51-
Jun 21, 2022241.55247.57240.90244.48244.48-
Jun 17, 2022244.81244.81239.64241.55241.55-
Jun 16, 2022240.78246.86234.47244.81244.81-
Jun 15, 2022238.56245.71234.56240.78240.78-
Jun 14, 2022244.92244.92236.10238.56238.56-
Jun 13, 2022261.72261.72244.70244.92244.92-
Jun 10, 2022249.57263.75243.90261.72261.72-
Jun 09, 2022259.09259.09249.55249.57249.57-
Jun 08, 2022260.46261.51256.74259.09259.09-
Jun 07, 2022258.94261.58256.92260.46260.46-
Jun 06, 2022262.25265.18256.93258.94258.94-
Jun 03, 2022268.40268.40261.48262.25262.25-
Jun 02, 2022255.87269.64255.87268.40268.40-
Jun 01, 2022254.45258.26252.63255.87255.87-
May 31, 2022260.34264.11252.53254.45254.45-
May 27, 2022259.33262.49258.15260.34260.34-
May 26, 2022260.89262.78257.28259.33259.33-
May 25, 2022262.79262.79257.08260.89260.89-
May 24, 2022257.37264.10255.60262.79262.79-
May 23, 2022256.28262.35254.69257.37257.37-
May 20, 2022256.88257.70252.28256.28256.28-
May 19, 2022243.68259.03243.68256.88256.88-
May 18, 2022250.38250.38243.57243.68243.68-
May 17, 2022249.07253.35247.88250.38250.38-
May 16, 2022247.52250.12246.31249.07249.07-
May 13, 2022243.14250.20241.52247.52247.52-
May 12, 2022254.40254.40238.55243.14243.14-
May 11, 2022255.04263.71253.56254.40254.40-
May 10, 2022258.14263.21251.13255.04255.04-
May 09, 2022274.06274.06257.79258.14258.14-
May 06, 2022276.63277.24272.25274.06274.06-
May 05, 2022286.13289.43272.68276.63276.63-
May 04, 2022283.24286.87277.72286.13286.13-
May 03, 2022278.27286.26278.27283.24283.24-
May 02, 2022282.37282.37270.70278.27278.27-
Apr 29, 2022285.74291.01282.14282.37282.37-
Apr 28, 2022280.07286.35278.55285.74285.74-
Apr 27, 2022282.27285.56279.76280.07280.07-
Apr 26, 2022288.95291.22282.25282.27282.27-
Apr 25, 2022300.11300.11282.13288.95288.95-
Apr 22, 2022309.50309.50298.17300.11300.11-
Apr 21, 2022325.45325.45305.87309.50309.50-
Apr 20, 2022321.65326.11318.05325.45325.45-
Apr 19, 2022330.04330.04319.70321.65321.65-
Apr 18, 2022330.95338.04329.96330.04330.04-
Apr 14, 2022329.85332.11325.38330.95330.95-
Apr 13, 2022323.23331.56323.23329.85329.85-
Apr 12, 2022321.14329.23320.85323.23323.23-
Apr 11, 2022322.53328.76317.52321.14321.14-
Apr 08, 2022315.67323.81315.67322.53322.53-
Apr 07, 2022311.57317.82310.77315.67315.67-
Apr 06, 2022311.09315.46308.53311.57311.57-
Apr 05, 2022318.87325.39309.58311.09311.09-
Apr 04, 2022321.38323.55314.39318.87318.87-
Apr 01, 2022311.70321.74309.79321.38321.38-
Mar 31, 2022313.67317.59311.68311.70311.70-
Mar 30, 2022309.36315.36309.36313.67313.67-
Mar 29, 2022306.77309.46296.62309.36309.36-
Mar 28, 2022314.80314.80305.66306.77306.77-
Mar 25, 2022314.07314.96310.12314.80314.80-
Mar 24, 2022314.77320.88313.10314.07314.07-
Mar 23, 2022307.46315.24307.46314.77314.77-
Mar 22, 2022310.84310.84303.31307.46307.46-
Mar 21, 2022304.20314.72304.20310.84310.84-
Mar 18, 2022306.16307.13300.67304.20304.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement