^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 2018144.30146.63143.75146.41146.41-
Nov 14, 2018138.26145.49137.74143.45143.45-
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-
Oct 22, 2018155.17155.17152.32153.48153.48-
Oct 19, 2018156.15157.40154.83155.58155.58-
Oct 18, 2018154.74158.55154.07155.48155.48-
Oct 17, 2018155.17157.92153.57155.23155.23-
Oct 16, 2018155.88158.21153.36155.32155.32-
Oct 15, 2018155.54158.62154.81155.88155.88-
Oct 12, 2018154.20154.60148.91153.30153.30-
Oct 11, 2018146.34155.14145.01154.20154.20-
Oct 10, 2018141.31144.62139.38143.57143.57-
Oct 09, 2018142.60143.38140.83141.35141.35-
Oct 08, 2018140.25143.95139.63143.84143.84-
Oct 05, 2018144.42145.93143.18143.43143.43-
Oct 04, 2018144.33146.65143.17144.25144.25-
Oct 03, 2018146.35147.39144.14144.36144.36-
Oct 02, 2018142.71147.00142.71146.35146.35-
Oct 01, 2018141.20142.06140.46141.29141.29-
Sep 28, 2018140.98142.62140.56141.07141.07-
Sep 27, 2018139.34140.67138.40139.96139.96-
Sep 26, 2018144.87144.93140.92141.06141.06-
Sep 25, 2018146.43148.13145.06145.24145.24-
Sep 24, 2018145.08147.18144.34144.37144.37-
Sep 21, 2018142.69144.57141.27142.87142.87-
Sep 20, 2018145.66146.17142.48144.27144.27-
Sep 19, 2018142.58145.74142.41144.38144.38-
Sep 18, 2018141.33142.27139.83141.20141.20-
Sep 17, 2018138.62141.18137.37140.57140.57-
Sep 14, 2018138.36139.87137.47137.48137.48-
Sep 13, 2018138.94141.45137.52138.35138.35-
Sep 12, 2018134.16140.34133.31138.94138.94-
Sep 11, 2018132.65134.52131.12134.16134.16-
Sep 10, 2018136.11136.67133.95133.98133.98-
Sep 07, 2018135.37136.78133.51136.23136.23-
Sep 06, 2018137.27138.67134.93135.37135.37-
Sep 05, 2018137.88137.88135.50136.24136.24-
Sep 04, 2018140.34140.34136.43137.32137.32-
Aug 31, 2018143.87145.44142.71143.23143.23-
Aug 30, 2018145.21145.21143.07143.65143.65-
Aug 29, 2018146.35147.55145.63146.29146.29-
Aug 28, 2018150.46150.77145.21146.24146.24-
Aug 27, 2018147.37149.60147.31149.19149.19-
Aug 24, 2018143.58148.62143.47146.81146.81-
Aug 23, 2018144.56144.56141.03141.62141.62-
Aug 22, 2018145.54146.17144.97145.94145.94-
Aug 21, 2018143.52144.78142.31144.45144.45-
Aug 20, 2018143.65144.48141.48143.06143.06-
Aug 17, 2018138.98143.71138.98142.43142.43-
Aug 16, 2018144.36146.29138.96138.98138.98-
Aug 15, 2018149.87149.87142.30143.25143.25-
Aug 14, 2018154.95155.02152.43152.57152.57-
Aug 13, 2018158.78158.78154.00154.52154.52-
Aug 10, 2018159.62161.72159.32159.92159.92-
Aug 09, 2018161.13162.44159.82159.92159.92-
Aug 08, 2018160.32161.21159.36160.51160.51-
Aug 07, 2018164.41164.41160.04160.08160.08-
Aug 06, 2018163.28164.43162.77162.77162.77-
Aug 03, 2018164.23166.86163.73164.68164.68-
Aug 02, 2018163.55164.71162.78163.31163.31-
Aug 01, 2018166.36166.36164.21164.46164.46-
Jul 31, 2018165.37167.43165.20166.36166.36-
Jul 30, 2018165.59166.72164.70165.36165.36-
Jul 27, 2018166.71167.80165.23165.65165.65-
Jul 26, 2018168.86169.95166.16166.16166.16-
Jul 25, 2018171.31171.78169.76171.66171.66-
Jul 24, 2018169.34170.92169.34170.07170.07-
Jul 23, 2018170.61171.18168.44168.71168.71-
Jul 20, 2018172.33173.15171.04172.02172.02-
Jul 19, 2018169.17173.69169.17170.63170.63-
Jul 18, 2018172.04172.87171.28172.16172.16-
Jul 17, 2018171.62174.33171.56172.93172.93-
Jul 16, 2018173.41174.41172.73173.06173.06-
Jul 13, 2018173.62174.92173.34173.52173.52-
Jul 12, 2018175.41176.30174.82174.82174.82-
Jul 11, 2018177.57178.69174.14174.53174.53-
Jul 10, 2018178.06179.90177.34179.70179.70-
Jul 09, 2018181.57182.56178.82178.82178.82-
Jul 06, 2018178.80180.27178.72179.22179.22-
Jul 05, 2018179.00179.94178.29179.51179.51-
Jul 03, 2018175.43178.82175.43177.08177.08-
Jul 02, 2018173.23174.82172.63173.49173.49-
Jun 29, 2018171.34175.52171.17174.52174.52-
Jun 28, 2018170.68171.35169.42170.52170.52-
Jun 27, 2018171.81173.04170.45170.45170.45-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...