^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019221.85226.64221.85225.74225.74-
Dec 12, 2019226.43227.70221.18223.21223.21-
Dec 11, 2019219.39224.56218.77223.72223.72-
Dec 10, 2019218.26218.61215.77217.76217.76-
Dec 09, 2019218.95219.49215.58216.25216.25-
Dec 06, 2019219.63220.82217.34217.34217.34-
Dec 05, 2019220.49225.43220.49223.60223.60-
Dec 04, 2019222.72223.39219.50221.91221.91-
Dec 03, 2019219.63224.35219.63222.82222.82-
Dec 02, 2019214.36216.58213.61215.96215.96-
Nov 29, 2019210.50215.42210.37214.80214.80-
Nov 27, 2019209.97210.53207.07209.77209.77-
Nov 26, 2019207.56211.84206.43211.57211.57-
Nov 25, 2019210.77211.54207.15207.37207.37-
Nov 22, 2019213.51213.67210.05210.77210.77-
Nov 21, 2019216.28217.46212.23212.35212.35-
Nov 20, 2019215.81218.21214.10217.07217.07-
Nov 19, 2019213.78218.15213.56215.33215.33-
Nov 18, 2019209.88214.53209.87214.30214.30-
Nov 15, 2019210.66212.94209.81210.09210.09-
Nov 14, 2019211.88213.40210.35212.21212.21-
Nov 13, 2019210.22212.69209.94210.44210.44-
Nov 12, 2019205.96208.37202.69207.96207.96-
Nov 11, 2019204.68207.37204.11205.82205.82-
Nov 08, 2019203.62207.81203.39204.69204.69-
Nov 07, 2019212.47212.47203.98205.84205.84-
Nov 06, 2019212.21216.17211.33214.47214.47-
Nov 05, 2019209.81211.49208.33211.19211.19-
Nov 04, 2019218.17218.53214.41214.55214.55-
Nov 01, 2019217.82219.64215.66218.93218.93-
Oct 31, 2019215.33220.57214.72220.17220.17-
Oct 30, 2019211.70214.49208.95214.44214.44-
Oct 29, 2019206.93212.95206.56211.38211.38-
Oct 28, 2019211.19211.91208.63209.76209.76-
Oct 25, 2019215.30218.21211.59214.05214.05-
Oct 24, 2019206.47212.16206.47212.00212.00-
Oct 23, 2019205.24207.73204.23205.01205.01-
Oct 22, 2019203.43205.54200.45203.37203.37-
Oct 21, 2019209.61209.82203.00203.43203.43-
Oct 18, 2019206.95209.65205.33208.19208.19-
Oct 17, 2019201.61209.56201.61207.37207.37-
Oct 16, 2019201.03202.80198.88202.72202.72-
Oct 15, 2019203.85204.06199.03199.12199.12-
Oct 14, 2019204.93207.07203.95205.08205.08-
Oct 11, 2019211.22211.22203.86204.08204.08-
Oct 10, 2019213.17214.32208.73213.86213.86-
Oct 09, 2019215.49215.99211.78213.27213.27-
Oct 08, 2019212.80215.76211.70215.73215.73-
Oct 07, 2019209.20212.59208.45209.53209.53-
Oct 04, 2019206.15211.41205.74211.29211.29-
Oct 03, 2019207.50212.49206.43206.88206.88-
Oct 02, 2019207.38208.87205.31207.67207.67-
Oct 01, 2019201.26208.45200.86204.29204.29-
Sep 30, 2019205.88208.61201.53203.27203.27-
Sep 27, 2019209.75213.11208.24210.60210.60-
Sep 26, 2019218.32220.43214.95215.08215.08-
Sep 25, 2019226.13226.13215.93218.32218.32-
Sep 24, 2019220.89226.64219.34226.13226.13-
Sep 23, 2019220.23223.40219.39223.15223.15-
Sep 20, 2019214.40218.59212.45218.23218.23-
Sep 19, 2019210.94215.08210.94214.02214.02-
Sep 18, 2019213.62213.78204.51209.14209.14-
Sep 17, 2019208.96214.88208.16213.49213.49-
Sep 16, 2019206.62208.80203.08207.28207.28-
Sep 13, 2019209.40211.39203.86204.14204.14-
Sep 12, 2019217.63220.09208.00208.25208.25-
Sep 11, 2019208.86215.55208.86211.24211.24-
Sep 10, 2019208.14212.74207.02208.86208.86-
Sep 09, 2019218.30218.50208.58210.34210.34-
Sep 06, 2019224.60227.80216.95216.98216.98-
Sep 05, 2019231.29231.66221.91224.23224.23-
Sep 04, 2019230.95235.83230.45235.76235.76-
Sep 03, 2019231.06235.43230.04231.45231.45-
Aug 30, 2019226.32230.66225.57228.24228.24-
Aug 29, 2019234.01234.16224.93227.23227.23-
Aug 28, 2019235.06237.34230.92234.68234.68-
Aug 27, 2019226.15235.20226.15233.92233.92-
Aug 26, 2019227.47228.88223.89225.45225.45-
Aug 23, 2019218.09227.18217.94226.21226.21-
Aug 22, 2019216.34218.55215.67216.34216.34-
Aug 21, 2019215.61218.79215.52217.07217.07-
Aug 20, 2019212.65219.13212.45217.46217.46-
Aug 19, 2019209.02214.55207.60211.21211.21-
Aug 16, 2019213.40215.57211.43213.65213.65-
Aug 15, 2019213.01216.98211.25216.12216.12-
Aug 14, 2019217.47218.48213.29213.49213.49-
Aug 13, 2019220.82220.82206.40213.30213.30-
Aug 12, 2019221.70223.32216.72216.94216.94-
Aug 09, 2019221.20223.64219.12219.59219.59-
Aug 08, 2019216.03223.20214.53221.99221.99-
Aug 07, 2019222.94228.29219.53220.22220.22-
Aug 06, 2019216.01220.52215.60218.63218.63-
Aug 05, 2019212.05220.46208.65217.62217.62-
Aug 02, 2019207.96211.55206.83208.65208.65-
Aug 01, 2019195.23210.63194.82209.75209.75-
Jul 31, 2019208.75208.76197.70199.40199.40-
Jul 30, 2019209.86212.33209.28210.86210.86-
Jul 29, 2019207.81209.57205.64209.46209.46-
Jul 26, 2019208.21209.10205.34206.90206.90-
Jul 25, 2019210.96211.35206.23207.54207.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...