^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 26, 2018172.55173.52171.48172.93172.93-
Jun 25, 2018175.81176.85174.05174.14174.14-
Jun 22, 2018175.65177.34175.35176.93176.93-
Jun 21, 2018174.97175.84174.21174.60174.60-
Jun 20, 2018177.05177.38175.16175.44175.44-
Jun 19, 2018177.84178.05175.90176.86176.86-
Jun 18, 2018176.98178.45176.92177.84177.84-
Jun 15, 2018179.58179.58176.96177.88177.88-
Jun 14, 2018181.63182.24180.89182.15182.15-
Jun 13, 2018180.26181.34178.59180.22180.22-
Jun 12, 2018179.22180.75179.06180.26180.26-
Jun 11, 2018178.35180.40177.55180.17180.17-
Jun 08, 2018178.51179.06177.97178.83178.83-
Jun 07, 2018179.19179.56178.21178.64178.64-
Jun 06, 2018179.39180.03177.41178.88178.88-
Jun 05, 2018176.90179.96176.90178.67178.67-
Jun 04, 2018180.03180.42176.88176.94176.94-
Jun 01, 2018179.60180.58178.03179.15179.15-
May 31, 2018181.54181.82179.70180.04180.04-
May 30, 2018180.31181.95179.73181.25181.25-
May 29, 2018178.07181.32177.99179.47179.47-
May 25, 2018181.36181.88179.53180.20180.20-
May 24, 2018180.22182.60179.89182.28182.28-
May 23, 2018176.54180.12176.41179.90179.90-
May 22, 2018178.65179.54177.23177.33177.33-
May 21, 2018177.31177.94175.96177.68177.68-
May 18, 2018176.61178.34176.41177.75177.75-
May 17, 2018177.94177.94176.63177.47177.47-
May 16, 2018178.11178.72177.47177.77177.77-
May 15, 2018177.36178.87176.15177.97177.97-
May 14, 2018182.60183.06181.08181.93181.93-
May 11, 2018182.53183.24181.45182.24182.24-
May 10, 2018181.17182.96181.17182.34182.34-
May 09, 2018180.63181.53179.69180.27180.27-
May 08, 2018180.11181.33177.70181.17181.17-
May 07, 2018181.39182.29180.18180.21180.21-
May 04, 2018180.11181.80179.89181.39181.39-
May 03, 2018182.96183.69180.73181.31181.31-
May 02, 2018180.21183.40179.50180.59180.59-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...