Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REX Gold Hedged S&P 500 ETF (NY: GHS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.20 24.20 24.14 24.14 569 -0.43(-1.75%)
Nov 29, 2016 24.57 24.57 24.57 24.57 266 -0.09(-0.38%)
Nov 28, 2016 24.65 24.67 24.65 24.67 3,254 +0.38(+1.58%)
Nov 23, 2016 24.28 22 -0.52(-2.08%)
Nov 22, 2016 24.79 24.85 24.79 24.80 856 -0.04(-0.14%)
Nov 21, 2016 24.61 24.89 24.61 24.83 1,675 +0.03(+0.11%)
Nov 17, 2016 24.81 2 -0.03(-0.12%)
Nov 16, 2016 24.84 24.84 24.84 24.84 545 +0.04(+0.18%)
Nov 15, 2016 24.77 24.79 24.77 24.79 328 +0.17(+0.69%)
Nov 14, 2016 24.51 24.62 24.49 24.62 1,067 -0.85(-3.32%)
Nov 11, 2016 25.47 25.47 25.47 25.47 234 -0.14(-0.55%)
Nov 09, 2016 25.61 25.61 25.61 0 +0.20(+0.79%)
Nov 04, 2016 25.41 25.41 25.41 0 +0.04(+0.16%)
Nov 02, 2016 25.37 1 +0.05(+0.19%)
Oct 28, 2016 25.32 53 +0.05(+0.19%)
Oct 26, 2016 25.27 25.27 25.27 0 -0.36(-1.39%)
Oct 24, 2016 25.63 25.63 25.63 25.63 320 +0.33(+1.30%)
Oct 21, 2016 25.30 25.30 25.30 25.30 106 -0.04(-0.16%)
Oct 19, 2016 25.34 25.34 25.34 25.34 533 +0.14(+0.54%)
Oct 18, 2016 25.21 25.21 25.21 25.21 320 +0.29(+1.17%)
Oct 14, 2016 24.92 24.92 24.92 24.92 10 -0.08(-0.34%)
Oct 12, 2016 24.96 25.00 25.00 25.00 6,295 -0.04(-0.15%)
Oct 11, 2016 25.20 25.20 25.04 25.04 4,563 -0.42(-1.66%)
Oct 10, 2016 25.39 25.46 25.39 25.46 213 +0.26(+1.02%)
Oct 07, 2016 25.33 25.33 24.89 25.20 9,408 -0.06(-0.22%)
Oct 06, 2016 25.26 25.26 25.26 25.26 189 -0.29(-1.12%)
Oct 05, 2016 25.55 25.55 25.55 25.55 307 +0.00(+0.00%)
Oct 04, 2016 25.84 25.89 25.42 25.55 5,289 -0.91(-3.45%)
Oct 03, 2016 26.41 26.47 26.41 26.46 2,273 -0.21(-0.79%)
Sep 30, 2016 26.59 26.67 26.59 26.67 1,020 +0.01(+0.03%)
Sep 29, 2016 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 28, 2016 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Sep 27, 2016 26.66 26.66 26.66 26.66 106 -0.36(-1.32%)
Sep 23, 2016 27.12 27.12 27.02 27.02 1 -0.15(-0.55%)
Sep 22, 2016 27.17 27.17 27.17 27.17 2,424 +0.93(+3.54%)
Sep 20, 2016 26.31 26.24 26.24 26.24 853 +0.23(+0.90%)
Sep 16, 2016 26.01 26.01 26.01 26.01 2,881 -0.14(-0.54%)
Sep 15, 2016 26.15 26.16 26.15 26.15 1,073 -0.00(-0.01%)
Sep 14, 2016 26.15 26.15 26.15 26.15 544 -0.58(-2.17%)
Sep 12, 2016 26.34 26.76 26.32 26.73 8 +0.25(+0.94%)
Sep 09, 2016 26.76 26.76 26.48 26.48 8,554 -0.82(-3.01%)
Sep 07, 2016 27.30 27.30 27.30 27.30 96 -0.11(-0.39%)
Sep 06, 2016 27.41 27.41 27.41 27.41 225 +0.49(+1.83%)
Sep 02, 2016 26.75 26.91 26.91 26.91 2,881 +0.40(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.