$99.90 +11.69 (%) Dx Dly Gold Min Shs -

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NUGT historical data

Date Open High Low Close Volume
4/28/201690.89101.3090.2999.908,373,380
4/27/201687.2289.0081.0288.216,848,430
4/26/201682.5185.5879.2085.515,263,020
4/25/201683.1684.5479.1179.854,624,380
4/22/201685.2990.7279.6181.466,990,670
4/21/201691.1591.9384.6788.788,608,480
4/20/201689.0795.5982.8784.1810,203,600
4/19/201687.1091.2885.5589.218,256,770
4/18/201680.8080.9675.0878.005,134,600
4/15/201673.3779.1770.5178.126,820,110
4/14/201678.0079.9369.0072.198,060,690
4/13/201681.4884.9778.0879.056,619,120
4/12/201684.9788.1280.3386.157,925,480
4/11/201676.3084.9575.7584.048,662,820
4/8/201664.7672.5764.5071.268,826,340
4/7/201663.5965.9462.9465.288,015,500
4/6/201657.4160.4456.6259.825,919,260
4/5/201659.0060.0054.7859.477,945,280
4/4/201659.0859.1054.4054.705,721,430
4/1/201654.0059.7552.7959.759,047,490
3/31/201663.1463.8858.4058.544,895,640
3/30/201660.8963.2657.3760.757,144,730
3/29/201656.1364.1554.2063.5812,879,700
3/28/201656.0056.4051.6254.516,555,280
3/24/201653.0555.7651.6754.617,606,110
3/23/201658.6059.4851.2051.3414,432,400
3/22/201669.4070.2664.0566.317,395,500
3/21/201665.4368.1963.6166.186,620,970
3/18/201664.1169.5864.0066.328,678,500
3/17/201670.8574.6564.2064.6612,795,100
3/16/201654.5469.7552.5368.9914,148,100
3/15/201654.1957.5051.8057.367,653,960
3/14/201663.2564.2554.0054.038,664,470
3/11/201664.4267.6560.5961.756,366,560
3/10/201660.8466.3460.1765.8911,058,900
3/9/201653.7159.9552.0058.009,833,770
3/8/201669.1270.2257.2857.4710,903,000
3/7/201663.0169.9262.4766.879,328,740
3/4/201661.7871.4659.1960.7314,701,500
3/3/201655.6863.2955.3561.6210,659,700
3/2/201652.4055.9851.1854.887,285,980
3/1/201658.9959.4950.6651.189,574,520
2/29/201654.9058.4854.7558.047,276,490
2/26/201654.8058.3952.1352.589,785,750
2/25/201655.4859.6055.0058.828,325,310
2/24/201659.3262.9053.8556.1911,936,800
2/23/201654.5055.9052.5554.498,645,480
2/22/201645.6352.8345.2551.508,175,170
2/19/201652.4354.7849.5250.349,179,580
2/18/201644.0254.9143.5054.7212,586,900
2/17/201644.4447.1743.0046.319,428,340
2/16/201648.5052.0042.1142.3111,922,900
2/12/201648.2056.8947.6556.8711,618,700
2/11/201652.4454.8048.1652.6614,091,600
2/10/201640.4043.5036.1943.4010,749,400
2/9/201648.3148.9840.6340.8610,804,800
2/8/201646.5949.5445.9645.9613,321,700
2/5/201634.2243.3733.0043.0312,680,200
2/4/201634.6338.2534.5136.8513,369,300
2/3/201626.8531.9426.8431.8111,597,600
2/2/201627.1727.7125.1226.165,512,390
2/1/201626.4528.1726.2628.008,914,050
1/29/201623.8025.8723.3825.677,041,600
1/28/201624.0525.7523.3124.126,507,880
1/27/201624.1025.9023.2525.839,277,880
1/26/201622.4624.7622.4324.5410,814,300
1/25/201621.0921.8720.7521.606,802,000
1/22/201618.8720.7718.6020.057,713,170
1/21/201618.6219.9117.5519.609,719,130
1/20/201619.2019.5017.9219.429,858,510
1/19/201621.1921.3917.4017.9115,759,000
1/15/201623.1023.1020.6020.699,852,170
1/14/201622.5723.2220.2620.9814,185,200
1/13/201623.0424.3022.1123.3310,302,900
1/12/201624.2924.3022.1023.4713,492,900
1/11/201628.9029.0824.5025.0710,738,200
1/8/201628.3429.2927.0028.518,040,700
1/7/201628.5931.5027.9230.749,656,540
1/6/201627.1027.7226.6427.176,635,130
1/5/201626.6126.6525.3525.965,241,570
1/4/201626.4827.1025.1126.369,363,810
12/31/201524.0224.4823.7624.285,178,510
12/30/201524.1724.5023.6024.085,691,840
12/29/201525.8226.1524.8125.604,985,970
12/28/201526.1526.2324.1724.996,426,140
12/24/201526.5127.6426.3527.564,671,670
12/23/201524.8925.9624.7225.955,054,570
12/22/201524.5925.6824.1024.395,396,650
12/21/201525.0325.5024.2424.837,422,340
12/18/201523.2124.5022.8123.4810,233,600
12/17/201524.0624.1022.0022.1213,377,600
12/16/201525.5727.2224.2126.8211,907,700
12/15/201524.4925.0023.4124.026,027,880
12/14/201527.9128.1823.8023.8312,034,900
12/11/201526.5529.3626.4828.447,868,500
12/10/201527.2728.9927.0627.634,340,510
12/9/201528.6629.3426.9227.898,681,420
12/8/201527.8828.1526.0126.948,385,660
12/7/201530.2330.4626.6827.558,781,100
12/4/201528.1431.7028.1031.4211,956,700
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center