U.S. Markets closed

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
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017193.09194.65192.20194.42194.42-
Jun 22, 2017187.78191.79187.78191.14191.14-
Jun 21, 2017184.96187.87184.48187.78187.78-
Jun 20, 2017185.49185.49183.85184.74184.74-
Jun 19, 2017185.13188.12184.92185.83185.83-
Jun 16, 2017187.56188.33185.27186.18186.18-
Jun 15, 2017187.11189.33186.34187.10187.10-
Jun 14, 2017199.02200.27188.54189.60189.60-
Jun 13, 2017194.39197.49193.13196.27196.27-
Jun 12, 2017195.30196.89193.55195.00195.00-
Jun 09, 2017195.78198.38195.78196.30196.30-
Jun 08, 2017200.58200.58195.96198.88198.88-
Jun 07, 2017202.66203.96200.17202.48202.48-
Jun 06, 2017196.29204.55196.29204.55204.55-
Jun 05, 2017192.39193.25190.51192.84192.84-
Jun 02, 2017192.86193.95190.79191.51191.51-
Jun 01, 2017189.65192.73189.48190.90190.90-
May 31, 2017191.48193.87189.76192.51192.51-
May 30, 2017194.72194.72191.28191.59191.59-
May 26, 2017195.47195.99194.09194.72194.72-
May 25, 2017194.59194.77192.26193.84193.84-
May 24, 2017194.06196.51190.34196.20196.20-
May 23, 2017200.31201.26193.44194.06194.06-
May 22, 2017198.52201.75198.52200.15200.15-
May 19, 2017196.93197.65195.80197.11197.11-
May 18, 2017198.93198.93194.00194.86194.86-
May 17, 2017201.63203.61198.72200.55200.55-
May 16, 2017197.08198.74196.89197.73197.73-
May 15, 2017199.32199.67194.16196.97196.97-
May 12, 2017196.89198.99195.39197.16197.16-
May 11, 2017190.79195.47190.75194.96194.96-
May 10, 2017189.48191.32188.43189.86189.86-
May 09, 2017186.74186.74183.54186.23186.23-
May 08, 2017186.14186.88184.13186.74186.74-
May 05, 2017181.56187.70181.56185.99185.99-
May 04, 2017184.23184.23180.03181.56181.56-
May 03, 2017186.83191.63185.92186.89186.89-
May 02, 2017185.98188.40185.14186.92186.92-
May 01, 2017191.93191.93184.93185.93185.93-
Apr 28, 2017188.35192.94187.91191.93191.93-
Apr 27, 2017191.30191.30185.45187.77187.77-
Apr 26, 2017191.11192.50185.94192.38192.38-
Apr 25, 2017197.40197.65189.15191.39191.39-
Apr 24, 2017201.93203.18199.74200.95200.95-
Apr 21, 2017204.83206.97203.94205.59205.59-
Apr 20, 2017203.63206.48202.56205.21205.21-
Apr 19, 2017209.97209.97202.02204.35204.35-
Apr 18, 2017212.28212.96208.94212.11212.11-
Apr 17, 2017213.47214.90211.17212.52212.52-
Apr 13, 2017215.47216.56212.17212.93212.93-
Apr 12, 2017211.05213.29208.90213.25213.25-
Apr 11, 2017207.16212.25206.86211.02211.02-
Apr 10, 2017202.86205.24201.22205.03205.03-
Apr 07, 2017208.19208.99201.48203.82203.82-
Apr 06, 2017204.48204.85201.96203.84203.84-
Apr 05, 2017201.80206.37200.85205.04205.04-
Apr 04, 2017203.50204.54201.79204.52204.52-
Apr 03, 2017197.23201.92197.23201.90201.90-
Mar 31, 2017196.42200.37195.81197.23197.23-
Mar 30, 2017198.06199.32195.88196.42196.42-
Mar 29, 2017197.64200.73196.54199.88199.88-
Mar 28, 2017203.56204.57195.66197.51197.51-
Mar 27, 2017204.15205.42202.02203.84203.84-
Mar 24, 2017199.24201.40198.56199.26199.26-
Mar 23, 2017202.26203.15196.47200.03200.03-
Mar 22, 2017203.12204.18200.29201.76201.76-
Mar 21, 2017199.08203.77199.08202.03202.03-
Mar 20, 2017196.21198.47194.72198.16198.16-
Mar 17, 2017196.52198.72193.68195.47195.47-
Mar 16, 2017201.34201.93195.32196.00196.00-
Mar 15, 2017184.51197.74182.60197.20197.20-
Mar 14, 2017186.86190.06182.09182.96182.96-
Mar 13, 2017187.39188.83185.69187.89187.89-
Mar 10, 2017182.18187.78181.73186.65186.65-
Mar 09, 2017183.11184.50181.15181.41181.41-
Mar 08, 2017182.59186.11181.14183.76183.76-
Mar 07, 2017183.94187.85182.38184.75184.75-
Mar 06, 2017189.86189.86183.53185.93185.93-
Mar 03, 2017187.44193.40186.24191.62191.62-
Mar 02, 2017193.44194.49188.17188.33188.33-
Mar 01, 2017192.89198.82191.19197.02197.02-
Feb 28, 2017198.94201.48194.01196.09196.09-
Feb 27, 2017206.19211.50195.18195.88195.88-
Feb 24, 2017211.89211.89206.02206.35206.35-
Feb 23, 2017212.37213.80209.03209.10209.10-
Feb 22, 2017210.48211.65204.05208.52208.52-
Feb 21, 2017211.47213.31209.01212.34212.34-
Feb 17, 2017220.23220.73214.27214.54214.54-
Feb 16, 2017217.61221.03217.34220.44220.44-
Feb 15, 2017213.75216.48212.07215.90215.90-
Feb 14, 2017218.73219.24213.19215.65215.65-
Feb 13, 2017215.73217.60215.09216.16216.16-
Feb 10, 2017212.97219.37212.70218.81218.81-
Feb 09, 2017222.58222.68215.84215.98215.98-
Feb 08, 2017220.26222.98218.79221.53221.53-
Feb 07, 2017217.51220.67216.07218.11218.11-
Feb 06, 2017214.83219.92212.77219.92219.92-
Feb 03, 2017211.94213.89210.51212.12212.12-
Feb 02, 2017211.94213.70210.00211.94211.94-
Feb 01, 2017204.41208.20203.50207.28207.28-
*Close price adjusted for dividends and splits.
Loading more data...