^HUI - NYSE ARCA GOLD BUGS INDEX

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