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 (%)
Aug 31, 2016 26.49 26.49 26.38 26.46 1,048 -0.16(-0.60%)
Aug 30, 2016 26.74 26.77 26.61 26.61 2,969 -0.28(-1.05%)
Aug 29, 2016 26.90 26.90 26.90 26.90 1,130 +0.23(+0.88%)
Aug 26, 2016 26.70 26.70 26.63 26.66 1,604 -0.12(-0.45%)
Aug 25, 2016 26.71 26.78 26.71 26.78 691 -0.22(-0.80%)
Aug 24, 2016 27.00 27.00 27.00 27.00 107 -0.24(-0.89%)
Aug 23, 2016 27.34 27.37 27.24 27.24 8,262 +0.07(+0.28%)
Aug 22, 2016 27.17 27.17 27.17 27.17 225 -0.06(-0.21%)
Aug 19, 2016 27.29 27.32 27.22 27.22 1,121 -0.32(-1.16%)
Aug 18, 2016 27.50 27.54 27.50 27.54 2,413 +0.27(+1.00%)
Aug 17, 2016 27.32 27.32 27.18 27.27 3,311 -0.02(-0.07%)
Aug 16, 2016 27.36 27.37 27.29 27.29 491 -0.10(-0.38%)
Aug 15, 2016 27.06 27.42 27.06 27.39 919 +0.23(+0.86%)
Aug 12, 2016 27.51 27.51 27.16 27.16 3,035 -0.08(-0.31%)
Aug 11, 2016 27.37 27.52 27.24 27.24 3,704 +0.00(+0.00%)
Aug 10, 2016 27.31 27.31 27.24 27.24 2,193 -0.02(-0.07%)
Aug 09, 2016 27.29 27.29 27.26 27.26 321 +0.17(+0.62%)
Aug 08, 2016 27.12 27.14 27.09 27.09 1,912 -0.06(-0.21%)
Aug 05, 2016 27.18 27.18 27.13 27.15 965 -0.25(-0.91%)
Aug 04, 2016 27.42 27.42 27.40 27.40 1,041 +0.07(+0.26%)
Aug 03, 2016 27.48 27.48 27.22 27.33 3,442 -0.06(-0.23%)
Aug 02, 2016 27.48 27.48 27.33 27.39 5,262 +0.04(+0.16%)
Aug 01, 2016 27.38 27.40 27.21 27.35 3,815 -0.01(-0.03%)
Jul 29, 2016 27.30 27.36 27.30 27.36 3,207 +0.40(+1.50%)
Jul 28, 2016 26.92 26.95 26.85 26.95 745 -0.07(-0.25%)
Jul 27, 2016 26.76 27.03 26.76 27.02 2,134 +0.35(+1.30%)
Jul 26, 2016 26.67 26.70 26.67 26.67 1,668 +0.10(+0.39%)
Jul 25, 2016 26.59 26.59 26.53 26.57 9,496 -0.22(-0.80%)
Jul 22, 2016 26.61 26.78 26.61 26.78 10,056 +0.10(+0.39%)
Jul 20, 2016 26.68 26.68 26.68 26.68 320 -0.13(-0.49%)
Jul 19, 2016 26.82 26.82 26.80 26.81 3,551 +0.09(+0.35%)
Jul 15, 2016 26.73 26.73 26.68 26.72 48 -0.31(-1.14%)
Jul 14, 2016 27.03 27.03 27.03 27.03 2,564 +0.11(+0.42%)
Jul 13, 2016 26.85 26.91 26.85 26.91 1,959 +0.20(+0.75%)
Jul 12, 2016 26.78 26.78 26.67 26.72 2,249 -0.27(-1.02%)
Jul 11, 2016 27.10 27.10 26.99 26.99 1,227 +0.31(+1.15%)
Jul 08, 2016 26.59 26.76 26.76 26.68 1,550 -0.07(-0.28%)
Jul 07, 2016 26.76 26.76 26.76 26.76 218 +0.10(+0.39%)
Jul 06, 2016 26.47 26.65 26.47 26.65 644 +0.32(+1.21%)
Jul 05, 2016 26.33 26.33 26.33 26.33 106 +0.63(+2.45%)
Jun 30, 2016 25.46 25.70 25.70 25.70 1,173 +0.31(+1.21%)
Jun 29, 2016 25.46 25.46 25.40 25.40 1,147 +0.48(+1.92%)
Jun 28, 2016 24.80 24.92 24.80 24.92 1,809 +0.09(+0.38%)
Jun 27, 2016 24.82 24.82 24.82 24.82 2,182 -0.32(-1.27%)
Jun 24, 2016 25.27 25.27 25.14 25.14 223 +0.31(+1.25%)
Jun 23, 2016 24.79 24.85 24.79 24.83 533 +0.21(+0.83%)
Jun 22, 2016 24.63 24.63 24.63 24.63 232 -0.10(-0.39%)
Jun 21, 2016 24.78 24.82 24.60 24.72 29,507 -0.30(-1.19%)
Jun 20, 2016 25.02 25.02 25.02 25.02 214 +0.03(+0.11%)
Jun 17, 2016 24.87 24.99 24.87 24.99 778 -0.04(-0.15%)
Jun 16, 2016 25.03 25.03 25.03 25.03 736 +0.02(+0.08%)
Jun 15, 2016 24.85 25.01 24.85 25.01 1,334 +0.13(+0.52%)
Jun 14, 2016 24.99 24.99 24.75 24.88 12,202 -0.16(-0.64%)
Jun 13, 2016 24.93 25.06 24.93 25.04 1,355 +0.14(+0.58%)
Jun 10, 2016 24.94 24.97 24.85 24.90 6,301 -0.08(-0.34%)
Jun 08, 2016 24.98 24.98 24.98 24.98 122 +0.36(+1.47%)
Jun 07, 2016 24.53 24.63 24.53 24.62 979 +0.28(+1.16%)
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.