^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 24, 2019210.67212.72209.39212.07212.07-
Jul 23, 2019211.42213.59206.59209.63209.63-
Jul 22, 2019211.36213.02210.44211.80211.80-
Jul 19, 2019212.61215.49209.25210.93210.93-
Jul 18, 2019207.20215.56204.73214.36214.36-
Jul 17, 2019201.65208.07201.30207.74207.74-
Jul 16, 2019200.13202.48199.04200.66200.66-
Jul 15, 2019201.13202.16199.05201.00201.00-
Jul 12, 2019198.97200.93197.71200.67200.67-
Jul 11, 2019199.88200.71195.95198.24198.24-
Jul 10, 2019197.90200.45195.66200.38200.38-
Jul 09, 2019191.51195.09191.10194.88194.88-
Jul 08, 2019193.44193.98190.70192.63192.63-
Jul 05, 2019188.95193.85186.63193.01193.01-
Jul 03, 2019194.99195.16191.97194.70194.70-
Jul 02, 2019188.87194.37187.56193.67193.67-
Jul 01, 2019189.12189.42186.13186.86186.86-
Jun 28, 2019192.82194.34191.14194.12194.12-
Jun 27, 2019191.25192.74189.42192.38192.38-
Jun 26, 2019187.43194.37187.09192.86192.86-
Jun 25, 2019197.03198.36188.47192.37192.37-
Jun 24, 2019191.73195.69190.05195.61195.61-
Jun 21, 2019189.52191.09186.54189.99189.99-
Jun 20, 2019186.73190.67186.73189.12189.12-
Jun 19, 2019175.48180.29175.48180.11180.11-
Jun 18, 2019178.30179.05174.72177.46177.46-
Jun 17, 2019173.83175.73172.51175.65175.65-
Jun 14, 2019175.25177.25172.23173.74173.74-
Jun 13, 2019170.92174.06170.50173.86173.86-
Jun 12, 2019169.83172.10169.56170.92170.92-
Jun 11, 2019166.59168.82165.58168.23168.23-
Jun 10, 2019166.32167.36164.07167.11167.11-
Jun 07, 2019170.74171.39168.33168.95168.95-
Jun 06, 2019168.12169.93166.86169.30169.30-
Jun 05, 2019169.62171.34165.35167.32167.32-
Jun 04, 2019163.10167.09162.94167.09167.09-
Jun 03, 2019159.59165.14159.51164.89164.89-
May 31, 2019152.15157.97152.15157.08157.08-
May 30, 2019148.19150.79147.33150.55150.55-
May 29, 2019148.04148.72147.26147.88147.88-
May 28, 2019147.82148.76146.51147.59147.59-
May 24, 2019148.99149.57147.55149.07149.07-
May 23, 2019148.94152.03148.52148.58148.58-
May 22, 2019150.55150.80147.21148.04148.04-
May 21, 2019149.39150.55148.11150.33150.33-
May 20, 2019150.23151.69149.73149.95149.95-
May 17, 2019149.10150.83148.24150.48150.48-
May 16, 2019151.82151.82148.26149.75149.75-
May 15, 2019152.70153.24151.62151.82151.82-
May 14, 2019152.69152.69150.14152.07152.07-
May 13, 2019149.90153.13148.61152.95152.95-
May 10, 2019151.23151.30147.71147.78147.78-
May 09, 2019152.48153.82150.64150.68150.68-
May 08, 2019156.29157.64151.54152.61152.61-
May 07, 2019152.45156.00151.44155.39155.39-
May 06, 2019152.52153.90151.76152.53152.53-
May 03, 2019152.90154.99152.32152.99152.99-
May 02, 2019153.76153.76150.28150.84150.84-
May 01, 2019156.31157.93152.18153.76153.76-
Apr 30, 2019156.45157.88156.09156.74156.74-
Apr 29, 2019159.53159.53155.74156.39156.39-
Apr 26, 2019158.71161.11158.70160.47160.47-
Apr 25, 2019157.77159.88155.68156.63156.63-
Apr 24, 2019156.45159.44155.03157.77157.77-
Apr 23, 2019156.21157.57155.66156.41156.41-
Apr 22, 2019160.81160.81157.04157.43157.43-
Apr 18, 2019163.34164.42159.56160.42160.42-
Apr 17, 2019165.38165.75162.32163.47163.47-
Apr 16, 2019166.96166.96164.50164.81164.81-
Apr 15, 2019167.23169.08166.22168.68168.68-
Apr 12, 2019169.20169.74167.42168.27168.27-
Apr 11, 2019169.17171.20167.72169.02169.02-
Apr 10, 2019173.86174.55171.35171.52171.52-
Apr 09, 2019173.72174.25172.64174.19174.19-
Apr 08, 2019173.54173.88171.90173.15173.15-
Apr 05, 2019171.43171.43169.66171.18171.18-
Apr 04, 2019165.73172.01164.78171.81171.81-
Apr 03, 2019167.30168.78166.89167.23167.23-
Apr 02, 2019166.49168.10166.05167.30167.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...