$73.07 +2.20 (%) Dx Dly Gold Min Shs -

May. 31, 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
5/27/201674.8176.9569.1670.878,478,200
5/26/201680.9383.0074.9377.127,171,820
5/25/201671.5079.2367.3377.5510,712,400
5/24/201680.8683.3672.2772.509,736,860
5/23/201683.5591.8582.0486.456,228,140
5/20/201691.7792.1082.2889.506,490,420
5/19/201678.5190.1876.1288.889,838,950
5/18/2016104.00108.6184.5084.6710,327,400
5/17/2016105.82114.06102.30110.966,406,950
5/16/2016107.58110.88103.90106.506,505,790
5/13/201698.73103.4496.69100.875,533,360
5/12/2016105.01108.8196.4697.826,420,010
5/11/2016102.50107.7294.15104.369,035,820
5/10/201688.4697.7985.0096.586,958,310
5/9/201693.5195.4787.0087.157,978,410
5/6/2016102.60111.32100.77107.728,031,220
5/5/201692.8798.0091.1696.287,320,800
5/4/201698.33103.3086.2087.639,103,170
5/3/2016114.68115.05101.13103.566,335,420
5/2/2016123.00123.96109.15112.897,531,880
4/29/2016105.80119.18105.52119.079,153,730
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
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center