U.S. markets closed

NYSE ARCA GOLD BUGS INDEX (^HUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
279.92+4.08 (+1.48%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020275.84282.64275.84279.92279.92-
Nov 24, 2020275.11280.38275.07275.84275.84-
Nov 23, 2020297.25297.25283.32283.45283.45-
Nov 20, 2020298.63302.01295.01297.25297.25-
Nov 19, 2020292.54297.47292.24295.13295.13-
Nov 18, 2020308.09308.09297.44297.52297.52-
Nov 17, 2020311.47313.85307.81308.96308.96-
Nov 16, 2020313.13316.17309.89313.13313.13-
Nov 13, 2020319.03319.03314.32315.20315.20-
Nov 12, 2020313.31317.85312.04313.06313.06-
Nov 11, 2020308.94310.69305.88310.69310.69-
Nov 10, 2020323.87324.79311.62311.81311.81-
Nov 09, 2020324.99324.99314.94322.62322.62-
Nov 06, 2020348.79349.98342.58346.08346.08-
Nov 05, 2020333.78347.45333.78345.56345.56-
Nov 04, 2020328.96330.46320.26321.15321.15-
Nov 03, 2020327.83331.44324.98329.07329.07-
Nov 02, 2020319.45323.51314.05323.39323.39-
Oct 30, 2020312.35314.86305.08314.62314.62-
Oct 29, 2020300.95311.29300.81308.18308.18-
Oct 28, 2020316.10316.12302.34303.05303.05-
Oct 27, 2020320.76326.05318.86326.05326.05-
Oct 26, 2020320.86327.57319.38319.84319.84-
Oct 23, 2020325.95325.95320.81323.73323.73-
Oct 22, 2020332.24332.24321.15325.95325.95-
Oct 21, 2020328.26337.62328.26332.24332.24-
Oct 20, 2020326.81330.75324.38328.26328.26-
Oct 19, 2020336.47337.79326.81326.81326.81-
Oct 16, 2020339.24339.71333.39333.49333.49-
Oct 15, 2020335.98340.84335.41338.31338.31-
Oct 14, 2020342.74346.54339.62342.93342.93-
Oct 13, 2020335.94339.15330.09338.06338.06-
Oct 12, 2020339.97343.06336.45340.45340.45-
Oct 09, 2020331.98340.18331.69340.18340.18-
Oct 08, 2020321.27325.96319.87324.27324.27-
Oct 07, 2020320.74322.31316.63317.82317.82-
Oct 06, 2020331.83333.51317.07317.12317.12-
Oct 05, 2020326.39334.67326.39330.37330.37-
Oct 02, 2020326.92329.75323.29324.54324.54-
Oct 01, 2020330.05333.11326.64329.24329.24-
Sep 30, 2020324.80329.75321.69326.96326.96-
Sep 29, 2020325.33329.85324.51327.73327.73-
Sep 28, 2020324.44325.65318.29322.41322.41-
Sep 25, 2020317.79321.86314.47320.09320.09-
Sep 24, 2020306.21323.07306.21320.99320.99-
Sep 23, 2020325.24325.73308.35310.18310.18-
Sep 22, 2020331.65334.40326.54331.11331.11-
Sep 21, 2020334.03342.84326.74342.84342.84-
Sep 18, 2020350.77353.07342.84342.84342.84-
Sep 17, 2020345.00350.82342.11349.23349.23-
Sep 16, 2020359.20360.00352.71355.18355.18-
Sep 15, 2020361.65362.73353.41356.03356.03-
Sep 14, 2020346.03356.24345.81355.94355.94-
Sep 11, 2020349.72353.95340.18341.38341.38-
Sep 10, 2020355.46357.05345.69347.34347.34-
Sep 09, 2020341.11353.69341.11352.79352.79-
Sep 08, 2020330.04343.59325.43336.68336.68-
Sep 04, 2020340.78344.01327.90344.01344.01-
Sep 03, 2020341.28345.95333.29344.01344.01-
Sep 02, 2020343.18346.71334.32346.66346.66-
Sep 01, 2020357.92358.15342.43346.82346.82-
Aug 31, 2020350.10356.89349.53351.90351.90-
Aug 28, 2020342.08350.51341.05348.72348.72-
Aug 27, 2020348.18348.45329.51335.15335.15-
Aug 26, 2020329.53342.86329.53342.86342.86-
Aug 25, 2020333.19333.83325.23333.48333.48-
Aug 24, 2020342.22342.26332.99334.56334.56-
Aug 21, 2020339.82340.21332.84336.87336.87-
Aug 20, 2020337.32346.64335.95344.81344.81-
Aug 19, 2020347.37350.93336.41338.72338.72-
Aug 18, 2020362.21362.21346.63350.55350.55-
Aug 17, 2020344.71353.33343.74353.24353.24-
Aug 14, 2020331.63332.84325.11330.32330.32-
Aug 13, 2020326.82335.30324.53331.96331.96-
Aug 12, 2020329.43329.88320.58321.07321.07-
Aug 11, 2020324.44333.74318.84320.56320.56-
Aug 10, 2020353.33360.81345.40346.12346.12-
Aug 07, 2020355.13357.68346.69350.74350.74-
Aug 06, 2020370.04371.17358.00362.37362.37-
Aug 05, 2020361.22373.85359.74363.86363.86-
Aug 04, 2020345.72361.68342.67361.40361.40-
Aug 03, 2020350.59350.71340.00345.88345.88-
Jul 31, 2020345.40352.13343.34350.70350.70-
Jul 30, 2020340.91349.72334.48339.61339.61-
Jul 29, 2020357.14357.65345.94351.84351.84-
Jul 28, 2020352.90360.21349.05356.21356.21-
Jul 27, 2020356.88364.23353.24357.65357.65-
Jul 24, 2020330.26342.02330.26341.60341.60-
Jul 23, 2020337.16341.55325.06330.26330.26-
Jul 22, 2020336.38339.61332.74337.19337.19-
Jul 21, 2020334.99338.41329.47331.57331.57-
Jul 20, 2020317.89328.57317.89326.98326.98-
Jul 17, 2020312.36318.15310.24317.89317.89-
Jul 16, 2020311.60314.27304.83307.99307.99-
Jul 15, 2020311.35313.43305.74313.08313.08-
Jul 14, 2020299.56312.41298.79299.67299.67-
Jul 13, 2020316.93318.95299.21299.67299.67-
Jul 10, 2020316.12316.66308.72311.54311.54-
Jul 09, 2020318.94319.32305.68313.18313.18-
Jul 08, 2020312.68317.08309.43315.35315.35-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...