^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2018172.0391172.5073171.2837171.6016171.6016-
Jul 17, 2018171.6200174.3300171.5600172.9300172.9300-
Jul 16, 2018173.4100174.4100172.7300173.0600173.0600-
Jul 13, 2018173.6200174.9200173.3400173.5200173.5200-
Jul 12, 2018175.4100176.3000174.8200174.8200174.8200-
Jul 11, 2018177.5700178.6900174.1400174.5300174.5300-
Jul 10, 2018178.0600179.9000177.3400179.7000179.7000-
Jul 09, 2018181.5700182.5600178.8200178.8200178.8200-
Jul 06, 2018178.8000180.2700178.7200179.2200179.2200-
Jul 05, 2018179.0000179.9400178.2900179.5100179.5100-
Jul 03, 2018175.4300178.8200175.4300177.0800177.0800-
Jul 02, 2018173.2300174.8200172.6300173.4900173.4900-
Jun 29, 2018171.3400175.5200171.1700174.5200174.5200-
Jun 28, 2018170.6800171.3500169.4200170.5200170.5200-
Jun 27, 2018171.8100173.0400170.4500170.4500170.4500-
Jun 26, 2018172.5500173.5200171.4800172.9300172.9300-
Jun 25, 2018175.8100176.8500174.0500174.1400174.1400-
Jun 22, 2018175.6500177.3400175.3500176.9300176.9300-
Jun 21, 2018174.9700175.8400174.2100174.6000174.6000-
Jun 20, 2018177.0500177.3800175.1600175.4400175.4400-
Jun 19, 2018177.8400178.0500175.9000176.8600176.8600-
Jun 18, 2018176.9800178.4500176.9200177.8400177.8400-
Jun 15, 2018179.5800179.5800176.9600177.8800177.8800-
Jun 14, 2018181.6300182.2400180.8900182.1500182.1500-
Jun 13, 2018180.2600181.3400178.5900180.2200180.2200-
Jun 12, 2018179.2200180.7500179.0600180.2600180.2600-
Jun 11, 2018178.3500180.4000177.5500180.1700180.1700-
Jun 08, 2018178.5100179.0600177.9700178.8300178.8300-
Jun 07, 2018179.1900179.5600178.2100178.6400178.6400-
Jun 06, 2018179.3900180.0300177.4100178.8800178.8800-
Jun 05, 2018176.9000179.9600176.9000178.6700178.6700-
Jun 04, 2018180.0300180.4200176.8800176.9400176.9400-
Jun 01, 2018179.6000180.5800178.0300179.1500179.1500-
May 31, 2018181.5400181.8200179.7000180.0400180.0400-
May 30, 2018180.3100181.9500179.7300181.2500181.2500-
May 29, 2018178.0700181.3200177.9900179.4700179.4700-
May 25, 2018181.3600181.8800179.5300180.2000180.2000-
May 24, 2018180.2200182.6000179.8900182.2800182.2800-
May 23, 2018176.5400180.1200176.4100179.9000179.9000-
May 22, 2018178.6500179.5400177.2300177.3300177.3300-
May 21, 2018177.3100177.9400175.9600177.6800177.6800-
May 18, 2018176.6100178.3400176.4100177.7500177.7500-
May 17, 2018177.9400177.9400176.6300177.4700177.4700-
May 16, 2018178.1100178.7200177.4700177.7700177.7700-
May 15, 2018177.3600178.8700176.1500177.9700177.9700-
May 14, 2018182.6000183.0600181.0800181.9300181.9300-
May 11, 2018182.5300183.2400181.4500182.2400182.2400-
May 10, 2018181.1700182.9600181.1700182.3400182.3400-
May 09, 2018180.6300181.5300179.6900180.2700180.2700-
May 08, 2018180.1100181.3300177.7000181.1700181.1700-
May 07, 2018181.3900182.2900180.1800180.2100180.2100-
May 04, 2018180.1100181.8000179.8900181.3900181.3900-
May 03, 2018182.9600183.6900180.7300181.3100181.3100-
May 02, 2018180.2100183.4000179.5000180.5900180.5900-
May 01, 2018177.4500179.2800176.5600179.2000179.2000-
Apr 30, 2018180.1300180.3500178.3100178.4700178.4700-
Apr 27, 2018180.6300182.1500180.3200182.0400182.0400-
Apr 26, 2018180.5400181.7100179.5900180.5300180.5300-
Apr 25, 2018180.1100182.3000179.3800180.8300180.8300-
Apr 24, 2018180.5300182.9400180.0100182.3800182.3800-
Apr 23, 2018181.2000181.2000179.4000179.8700179.8700-
Apr 20, 2018183.8500184.4700182.2400184.1800184.1800-
Apr 19, 2018184.3400186.4100183.4900185.2500185.2500-
Apr 18, 2018184.8100186.3900183.8100184.3400184.3400-
Apr 17, 2018181.7800183.3000181.3000182.6500182.6500-
Apr 16, 2018183.9200183.9200181.2600182.4800182.4800-
Apr 13, 2018182.4900184.5700182.0200183.4300183.4300-
Apr 12, 2018181.1800181.5600179.9500180.4200180.4200-
Apr 11, 2018179.8900184.8500179.8100182.9300182.9300-
Apr 10, 2018177.0400178.2900176.3900177.2100177.2100-
Apr 09, 2018177.3100177.4600174.2800175.7400175.7400-
Apr 06, 2018177.5200178.3800176.6700177.5900177.5900-
Apr 05, 2018173.7500176.5600173.5600176.3400176.3400-
Apr 04, 2018177.1700177.9200174.8600175.1800175.1800-
Apr 03, 2018176.6300176.9300174.3500175.8300175.8300-
Apr 02, 2018177.1200179.6000176.5800177.7300177.7300-
Mar 29, 2018173.1500175.6500172.9200175.4100175.4100-
Mar 28, 2018174.7800175.1000172.2500172.7800172.7800-
Mar 27, 2018176.6600177.6500174.8700176.2800176.2800-
Mar 26, 2018178.2400179.7500177.4200178.9700178.9700-
Mar 23, 2018175.4200178.7000175.0600176.8600176.8600-
Mar 22, 2018173.2900174.4300171.4900171.7000171.7000-
Mar 21, 2018170.6500175.4900170.6500174.4900174.4900-
Mar 20, 2018170.5000170.9200168.6200169.2100169.2100-
Mar 19, 2018170.9600172.2900168.9500171.1100171.1100-
Mar 16, 2018171.6100172.4700169.8200171.1600171.1600-
Mar 15, 2018173.1400173.3000171.1700171.5700171.5700-
Mar 14, 2018174.3900175.1400173.4500174.1900174.1900-
Mar 13, 2018174.9700175.9000173.1400174.2500174.2500-
Mar 12, 2018172.2600174.9800171.3200174.4100174.4100-
Mar 09, 2018172.9700174.5600172.2000172.9200172.9200-
Mar 08, 2018173.4600174.0500171.6500173.5400173.5400-
Mar 07, 2018177.2100178.2700172.8900173.4100173.4100-
Mar 06, 2018174.3500179.5300174.3500177.8600177.8600-
Mar 05, 2018172.5300174.7700171.6900174.3500174.3500-
Mar 02, 2018174.2300175.5200172.6800172.9900172.9900-
Mar 01, 2018170.4300173.8000168.4500173.2600173.2600-
Feb 28, 2018173.2900174.5800171.8700171.8700171.8700-
Feb 27, 2018176.7100176.7100171.7900173.0500173.0500-
Feb 26, 2018177.9100179.0700176.7900178.1000178.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...