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

Time Period:

Aug 10, 2021 - Aug 10, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 10, 2022	210.41	215.93	210.41	212.59	212.59	-
Aug 09, 2022	210.08	212.10	206.56	210.41	210.41	-
Aug 08, 2022	204.73	212.89	204.73	210.08	210.08	-
Aug 05, 2022	206.45	206.45	198.61	204.73	204.73	-
Aug 04, 2022	200.22	209.08	200.22	206.45	206.45	-
Aug 03, 2022	204.28	205.52	198.48	200.22	200.22	-
Aug 02, 2022	206.55	212.86	204.11	204.28	204.28	-
Aug 01, 2022	207.34	208.88	204.57	206.55	206.55	-
Jul 29, 2022	205.72	208.52	201.18	207.34	207.34	-
Jul 28, 2022	200.74	208.00	200.74	205.72	205.72	-
Jul 27, 2022	198.26	201.90	195.55	200.74	200.74	-
Jul 26, 2022	194.26	198.95	194.26	198.26	198.26	-
Jul 25, 2022	201.23	201.23	192.45	194.26	194.26	-
Jul 22, 2022	203.31	210.28	200.24	201.23	201.23	-
Jul 21, 2022	200.74	205.06	199.65	203.31	203.31	-
Jul 20, 2022	207.12	208.75	200.71	200.74	200.74	-
Jul 19, 2022	205.29	209.83	205.11	207.12	207.12	-
Jul 18, 2022	203.56	210.13	203.56	205.29	205.29	-
Jul 15, 2022	204.67	206.24	199.88	203.56	203.56	-
Jul 14, 2022	214.60	214.60	199.22	204.67	204.67	-
Jul 13, 2022	209.04	218.14	207.41	214.60	214.60	-
Jul 12, 2022	214.14	214.76	207.71	209.04	209.04	-
Jul 11, 2022	216.78	218.71	213.82	214.14	214.14	-
Jul 08, 2022	218.09	221.09	214.57	216.78	216.78	-
Jul 07, 2022	215.61	222.45	215.61	218.09	218.09	-
Jul 06, 2022	216.57	218.28	209.29	215.61	215.61	-
Jul 05, 2022	227.08	227.08	212.33	216.57	216.57	-
Jul 01, 2022	220.78	228.63	216.25	227.08	227.08	-
Jun 30, 2022	230.70	230.70	220.31	220.78	220.78	-
Jun 29, 2022	233.26	237.21	228.21	230.70	230.70	-
Jun 28, 2022	239.71	241.37	232.96	233.26	233.26	-
Jun 27, 2022	238.03	240.55	235.03	239.71	239.71	-
Jun 24, 2022	231.69	238.56	228.80	238.03	238.03	-
Jun 23, 2022	240.51	242.51	229.45	231.69	231.69	-
Jun 22, 2022	244.48	247.85	240.51	240.51	240.51	-
Jun 21, 2022	241.55	247.57	240.90	244.48	244.48	-
Jun 17, 2022	244.81	244.81	239.64	241.55	241.55	-
Jun 16, 2022	240.78	246.86	234.47	244.81	244.81	-
Jun 15, 2022	238.56	245.71	234.56	240.78	240.78	-
Jun 14, 2022	244.92	244.92	236.10	238.56	238.56	-
Jun 13, 2022	261.72	261.72	244.70	244.92	244.92	-
Jun 10, 2022	249.57	263.75	243.90	261.72	261.72	-
Jun 09, 2022	259.09	259.09	249.55	249.57	249.57	-
Jun 08, 2022	260.46	261.51	256.74	259.09	259.09	-
Jun 07, 2022	258.94	261.58	256.92	260.46	260.46	-
Jun 06, 2022	262.25	265.18	256.93	258.94	258.94	-
Jun 03, 2022	268.40	268.40	261.48	262.25	262.25	-
Jun 02, 2022	255.87	269.64	255.87	268.40	268.40	-
Jun 01, 2022	254.45	258.26	252.63	255.87	255.87	-
May 31, 2022	260.34	264.11	252.53	254.45	254.45	-
May 27, 2022	259.33	262.49	258.15	260.34	260.34	-
May 26, 2022	260.89	262.78	257.28	259.33	259.33	-
May 25, 2022	262.79	262.79	257.08	260.89	260.89	-
May 24, 2022	257.37	264.10	255.60	262.79	262.79	-
May 23, 2022	256.28	262.35	254.69	257.37	257.37	-
May 20, 2022	256.88	257.70	252.28	256.28	256.28	-
May 19, 2022	243.68	259.03	243.68	256.88	256.88	-
May 18, 2022	250.38	250.38	243.57	243.68	243.68	-
May 17, 2022	249.07	253.35	247.88	250.38	250.38	-
May 16, 2022	247.52	250.12	246.31	249.07	249.07	-
May 13, 2022	243.14	250.20	241.52	247.52	247.52	-
May 12, 2022	254.40	254.40	238.55	243.14	243.14	-
May 11, 2022	255.04	263.71	253.56	254.40	254.40	-
May 10, 2022	258.14	263.21	251.13	255.04	255.04	-
May 09, 2022	274.06	274.06	257.79	258.14	258.14	-
May 06, 2022	276.63	277.24	272.25	274.06	274.06	-
May 05, 2022	286.13	289.43	272.68	276.63	276.63	-
May 04, 2022	283.24	286.87	277.72	286.13	286.13	-
May 03, 2022	278.27	286.26	278.27	283.24	283.24	-
May 02, 2022	282.37	282.37	270.70	278.27	278.27	-
Apr 29, 2022	285.74	291.01	282.14	282.37	282.37	-
Apr 28, 2022	280.07	286.35	278.55	285.74	285.74	-
Apr 27, 2022	282.27	285.56	279.76	280.07	280.07	-
Apr 26, 2022	288.95	291.22	282.25	282.27	282.27	-
Apr 25, 2022	300.11	300.11	282.13	288.95	288.95	-
Apr 22, 2022	309.50	309.50	298.17	300.11	300.11	-
Apr 21, 2022	325.45	325.45	305.87	309.50	309.50	-
Apr 20, 2022	321.65	326.11	318.05	325.45	325.45	-
Apr 19, 2022	330.04	330.04	319.70	321.65	321.65	-
Apr 18, 2022	330.95	338.04	329.96	330.04	330.04	-
Apr 14, 2022	329.85	332.11	325.38	330.95	330.95	-
Apr 13, 2022	323.23	331.56	323.23	329.85	329.85	-
Apr 12, 2022	321.14	329.23	320.85	323.23	323.23	-
Apr 11, 2022	322.53	328.76	317.52	321.14	321.14	-
Apr 08, 2022	315.67	323.81	315.67	322.53	322.53	-
Apr 07, 2022	311.57	317.82	310.77	315.67	315.67	-
Apr 06, 2022	311.09	315.46	308.53	311.57	311.57	-
Apr 05, 2022	318.87	325.39	309.58	311.09	311.09	-
Apr 04, 2022	321.38	323.55	314.39	318.87	318.87	-
Apr 01, 2022	311.70	321.74	309.79	321.38	321.38	-
Mar 31, 2022	313.67	317.59	311.68	311.70	311.70	-
Mar 30, 2022	309.36	315.36	309.36	313.67	313.67	-
Mar 29, 2022	306.77	309.46	296.62	309.36	309.36	-
Mar 28, 2022	314.80	314.80	305.66	306.77	306.77	-
Mar 25, 2022	314.07	314.96	310.12	314.80	314.80	-
Mar 24, 2022	314.77	320.88	313.10	314.07	314.07	-
Mar 23, 2022	307.46	315.24	307.46	314.77	314.77	-
Mar 22, 2022	310.84	310.84	303.31	307.46	307.46	-
Mar 21, 2022	304.20	314.72	304.20	310.84	310.84	-
Mar 18, 2022	306.16	307.13	300.67	304.20	304.20	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,200.72+78.25(+1.90%)

Dow 3033,239.46+465.05(+1.42%)

Nasdaq12,819.76+325.83(+2.61%)

Russell 20001,964.30+51.41(+2.69%)

Crude Oil92.01+1.51(+1.67%)

Gold1,807.90-4.40(-0.24%)

NYSE ARCA GOLD BUGS INDEX (^HUI)

S&P 500
4,200.72
+78.25(+1.90%)

Dow 30
33,239.46
+465.05(+1.42%)

Nasdaq
12,819.76
+325.83(+2.61%)

Russell 2000
1,964.30
+51.41(+2.69%)

Crude Oil
92.01
+1.51(+1.67%)

Gold
1,807.90
-4.40(-0.24%)