^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2019169.17169.64167.28167.41167.41-
Mar 18, 2019169.69170.40167.09167.33167.33-
Mar 15, 2019169.99171.83167.79169.38169.38-
Mar 14, 2019170.84171.41168.79169.19169.19-
Mar 13, 2019174.05175.12172.40174.18174.18-
Mar 12, 2019170.00173.31169.88173.17173.17-
Mar 11, 2019170.07171.26166.31169.18169.18-
Mar 08, 2019166.86170.05165.83170.00170.00-
Mar 07, 2019162.41165.05162.01164.20164.20-
Mar 06, 2019166.86166.86162.49162.67162.67-
Mar 05, 2019165.97167.15165.16167.11167.11-
Mar 04, 2019163.61166.41161.98166.31166.31-
Mar 01, 2019166.40169.11164.50164.66164.66-
Feb 28, 2019168.09168.70166.79168.27168.27-
Feb 27, 2019171.04171.65167.07168.34168.34-
Feb 26, 2019171.94172.80168.49171.64171.64-
Feb 25, 2019174.32175.00172.09172.25172.25-
Feb 22, 2019174.99177.93173.97174.43174.43-
Feb 21, 2019175.61175.94173.45174.72174.72-
Feb 20, 2019176.20180.22175.11176.81176.81-
Feb 19, 2019169.61176.32169.24175.25175.25-
Feb 15, 2019166.98167.93164.11167.91167.91-
Feb 14, 2019163.70166.41162.99165.92165.92-
Feb 13, 2019165.63166.57163.17163.94163.94-
Feb 12, 2019168.28168.28164.71165.63165.63-
Feb 11, 2019166.72168.70166.25167.08167.08-
Feb 08, 2019167.04169.68166.76168.87168.87-
Feb 07, 2019167.57168.57165.90166.47166.47-
Feb 06, 2019168.18170.72167.63167.91167.91-
Feb 05, 2019168.76170.04167.21170.00170.00-
Feb 04, 2019166.10169.52165.92168.94168.94-
Feb 01, 2019170.01170.27166.53169.25169.25-
Jan 31, 2019168.56170.43167.82170.39170.39-
Jan 30, 2019165.03169.69163.76167.10167.10-
Jan 29, 2019163.01165.41161.41165.23165.23-
Jan 28, 2019159.59161.48159.42160.93160.93-
Jan 25, 2019155.19158.78155.19158.64158.64-
Jan 24, 2019151.53153.30151.40152.78152.78-
Jan 23, 2019151.86152.80150.12151.86151.86-
Jan 22, 2019151.90152.50150.02152.20152.20-
Jan 18, 2019152.10153.23150.15150.77150.77-
Jan 17, 2019153.28154.11152.30153.79153.79-
Jan 16, 2019152.98154.90152.22153.70153.70-
Jan 15, 2019157.42157.71152.09153.07153.07-
Jan 14, 2019159.19160.11156.47157.28157.28-
Jan 11, 2019160.10161.28158.91159.40159.40-
Jan 10, 2019161.70161.70158.60159.50159.50-
Jan 09, 2019160.41163.14160.41162.28162.28-
Jan 08, 2019158.42160.60157.33160.18160.18-
Jan 07, 2019163.45163.82159.65160.11160.11-
Jan 04, 2019161.43162.95158.93162.32162.32-
Jan 03, 2019162.54163.88160.83163.37163.37-
Jan 02, 2019160.38162.82158.82160.71160.71-
Dec 31, 2018158.15160.58156.25160.58160.58-
Dec 28, 2018160.63161.38157.90158.15158.15-
Dec 27, 2018160.19161.54158.78161.27161.27-
Dec 26, 2018163.61164.04157.88159.81159.81-
Dec 24, 2018158.06161.94157.85161.79161.79-
Dec 21, 2018157.72159.10155.09156.47156.47-
Dec 20, 2018156.78159.77155.33158.49158.49-
Dec 19, 2018159.94163.23150.93150.99150.99-
Dec 18, 2018156.61161.26156.22160.34160.34-
Dec 17, 2018153.35157.36153.35156.72156.72-
Dec 14, 2018154.65155.15152.04152.66152.66-
Dec 13, 2018156.49157.34155.51156.67156.67-
Dec 12, 2018153.30157.18153.30156.76156.76-
Dec 11, 2018155.08155.70152.22152.82152.82-
Dec 10, 2018153.72157.34152.72154.01154.01-
Dec 07, 2018151.68155.16150.87153.93153.93-
Dec 06, 2018149.51151.95148.34150.05150.05-
Dec 04, 2018148.35151.28148.35149.37149.37-
Dec 03, 2018147.80148.79145.66148.35148.35-
Nov 30, 2018145.40146.00142.90145.04145.04-
Nov 29, 2018148.73149.50146.39146.40146.40-
Nov 28, 2018143.28148.59142.72147.88147.88-
Nov 27, 2018146.57146.77142.28143.71143.71-
Nov 26, 2018148.65150.52146.24146.62146.62-
Nov 23, 2018150.61151.22147.17147.82147.82-
Nov 21, 2018148.64152.42148.64151.58151.58-
Nov 20, 2018148.89148.89144.51147.19147.19-
Nov 19, 2018148.28150.54148.06148.27148.27-
Nov 16, 2018148.80149.71148.03148.56148.56-
Nov 15, 2018144.32146.57143.75146.41146.41-
Nov 14, 2018138.03145.49137.74143.45143.45-
Nov 13, 2018140.47141.34137.25138.45138.45-
Nov 12, 2018142.16142.40140.17140.33140.33-
Nov 09, 2018143.20144.29141.28143.41143.41-
Nov 08, 2018145.39147.28144.78145.76145.76-
Nov 07, 2018148.71148.80145.69145.87145.87-
Nov 06, 2018149.72150.30147.03147.83147.83-
Nov 05, 2018149.61152.23147.86149.83149.83-
Nov 02, 2018148.80150.29147.55149.44149.44-
Nov 01, 2018145.86150.53145.77149.73149.73-
Oct 31, 2018143.69143.84141.48142.82142.82-
Oct 30, 2018143.53146.13142.54145.23145.23-
Oct 29, 2018144.73147.44142.30144.02144.02-
Oct 26, 2018144.71149.27144.63144.65144.65-
Oct 25, 2018150.72152.33143.11143.41143.41-
Oct 24, 2018154.77156.16152.24152.65152.65-
Oct 23, 2018153.48158.93153.48155.38155.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...