^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...