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 (%)
May 31, 2016 23.78 23.78 23.78 23.78 746 +0.02(+0.08%)
May 27, 2016 23.76 23.76 23.76 23.76 16,646 -0.01(-0.04%)
May 25, 2016 23.70 23.77 23.70 23.77 53 -0.07(-0.27%)
May 24, 2016 23.83 23.83 23.83 23.83 160 -0.16(-0.66%)
May 23, 2016 23.90 23.99 23.90 23.99 1,493 -0.04(-0.16%)
May 20, 2016 24.03 24.03 24.03 24.03 1,067 +0.14(+0.59%)
May 19, 2016 23.63 23.91 23.63 23.89 2,355 -0.04(-0.16%)
May 18, 2016 24.42 24.46 23.90 23.93 2,533 -0.48(-1.96%)
May 17, 2016 24.55 24.58 24.40 24.40 4,811 -0.23(-0.95%)
May 16, 2016 24.64 24.64 24.64 24.64 1,387 +0.20(+0.81%)
May 13, 2016 24.35 24.44 24.35 24.44 2,145 -0.00(-0.02%)
May 12, 2016 24.65 24.65 24.45 24.45 2,312 -0.16(-0.67%)
May 11, 2016 24.76 24.76 24.59 24.61 3,073 +0.33(+1.34%)
May 09, 2016 24.36 24.36 24.24 24.28 21 -0.10(-0.41%)
May 05, 2016 24.38 24.38 24.37 24.38 7 +0.05(+0.19%)
May 04, 2016 24.63 24.63 24.27 24.34 1,801 -0.31(-1.25%)
May 03, 2016 24.65 24.65 24.65 24.65 11,631 -0.28(-1.13%)
May 02, 2016 25.00 25.00 24.93 24.93 1,576 +0.22(+0.91%)
Apr 29, 2016 24.73 24.77 24.69 24.70 2,104 +0.09(+0.38%)
Apr 28, 2016 24.69 24.69 24.61 24.61 14,599 +0.31(+1.28%)
Apr 27, 2016 24.26 24.30 24.19 24.30 2,103 +0.24(+1.00%)
Apr 25, 2016 24.06 24.06 24.06 24.06 2,881 +0.07(+0.28%)
Apr 22, 2016 23.98 23.99 23.98 23.99 735 -0.43(-1.77%)
Apr 21, 2016 24.61 24.61 24.41 24.42 5,956 -0.13(-0.53%)
Apr 20, 2016 24.49 24.60 24.49 24.55 11,910 +0.04(+0.15%)
Apr 19, 2016 24.51 24.55 24.51 24.52 6,709 +0.45(+1.87%)
Apr 18, 2016 23.96 24.07 23.96 24.07 1,870 +0.15(+0.63%)
Apr 15, 2016 23.92 23.92 23.92 23.92 107 +0.04(+0.16%)
Apr 14, 2016 23.95 23.95 23.88 23.88 513 -0.20(-0.82%)
Apr 13, 2016 24.06 24.08 24.06 24.08 2,058 -0.05(-0.19%)
Apr 12, 2016 23.99 24.12 23.84 24.12 2,890 +0.23(+0.94%)
Apr 11, 2016 24.13 24.13 23.90 23.90 8,062 +0.27(+1.15%)
Apr 08, 2016 23.73 23.73 23.60 23.63 3,383 +0.17(+0.72%)
Apr 07, 2016 23.74 23.74 23.44 23.46 1,661 +0.22(+0.93%)
Apr 06, 2016 23.31 23.31 23.24 23.24 16,539 -0.26(-1.12%)
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.