^HUI - NYSE ARCA GOLD BUGS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2020232.03236.94231.50236.61236.61-
Jan. 23, 2020230.18235.58230.17232.03232.03-
Jan. 22, 2020233.27234.36231.04231.93231.93-
Jan. 21, 2020228.13233.20227.60233.20233.20-
Jan. 17, 2020232.43232.58228.15228.81228.81-
Jan. 16, 2020232.28233.45230.22232.28232.28-
Jan. 15, 2020230.31233.89228.01233.46233.46-
Jan. 14, 2020223.70228.73223.18228.43228.43-
Jan. 13, 2020229.95230.07225.06225.10225.10-
Jan. 10, 2020227.88232.43227.88231.12231.12-
Jan. 09, 2020227.99230.61226.72226.90226.90-
Jan. 08, 2020240.01240.33229.22229.95229.95-
Jan. 07, 2020237.28241.03236.01240.14240.14-
Jan. 06, 2020243.38243.97236.01237.74237.74-
Jan. 03, 2020243.94245.54237.19238.26238.26-
Jan. 02, 2020243.97245.05239.55240.61240.61-
Dec. 31, 2019243.94245.16241.33241.94241.94-
Dec. 30, 2019237.79242.92237.34242.37242.37-
Dec. 27, 2019239.10240.01236.27237.45237.45-
Dec. 26, 2019238.24241.74235.54239.10239.10-
Dec. 24, 2019229.23235.56229.03235.54235.54-
Dec. 23, 2019220.32227.66219.83227.49227.49-
Dec. 20, 2019223.12223.32219.47219.47219.47-
Dec. 19, 2019224.03224.51221.40222.77222.77-
Dec. 18, 2019221.20224.25220.55224.24224.24-
Dec. 17, 2019222.47223.40221.12221.24221.24-
Dec. 16, 2019226.15226.37222.60223.14223.14-
Dec. 13, 2019221.85226.64221.85225.74225.74-
Dec. 12, 2019226.43227.70221.18223.21223.21-
Dec. 11, 2019219.39224.56218.77223.72223.72-
Dec. 10, 2019218.26218.61215.77217.76217.76-
Dec. 09, 2019218.95219.49215.58216.25216.25-
Dec. 06, 2019219.63220.82217.34217.34217.34-
Dec. 05, 2019220.49225.43220.49223.60223.60-
Dec. 04, 2019222.72223.39219.50221.91221.91-
Dec. 03, 2019219.63224.35219.63222.82222.82-
Dec. 02, 2019214.36216.58213.61215.96215.96-
Nov. 29, 2019210.50215.42210.37214.80214.80-
Nov. 27, 2019209.97210.53207.07209.77209.77-
Nov. 26, 2019207.56211.84206.43211.57211.57-
Nov. 25, 2019210.77211.54207.15207.37207.37-
Nov. 22, 2019213.51213.67210.05210.77210.77-
Nov. 21, 2019216.28217.46212.23212.35212.35-
Nov. 20, 2019215.81218.21214.10217.07217.07-
Nov. 19, 2019213.78218.15213.56215.33215.33-
Nov. 18, 2019209.88214.53209.87214.30214.30-
Nov. 15, 2019210.66212.94209.81210.09210.09-
Nov. 14, 2019211.88213.40210.35212.21212.21-
Nov. 13, 2019210.22212.69209.94210.44210.44-
Nov. 12, 2019205.96208.37202.69207.96207.96-
Nov. 11, 2019204.68207.37204.11205.82205.82-
Nov. 08, 2019203.62207.81203.39204.69204.69-
Nov. 07, 2019212.47212.47203.98205.84205.84-
Nov. 06, 2019212.21216.17211.33214.47214.47-
Nov. 05, 2019209.81211.49208.33211.19211.19-
Nov. 04, 2019218.17218.53214.41214.55214.55-
Nov. 01, 2019217.82219.64215.66218.93218.93-
Oct. 31, 2019215.33220.57214.72220.17220.17-
Oct. 30, 2019211.70214.49208.95214.44214.44-
Oct. 29, 2019206.93212.95206.56211.38211.38-
Oct. 28, 2019211.19211.91208.63209.76209.76-
Oct. 25, 2019215.30218.21211.59214.05214.05-
Oct. 24, 2019206.47212.16206.47212.00212.00-
Oct. 23, 2019205.24207.73204.23205.01205.01-
Oct. 22, 2019203.43205.54200.45203.37203.37-
Oct. 21, 2019209.61209.82203.00203.43203.43-
Oct. 18, 2019206.95209.65205.33208.19208.19-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...