Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
35.42
35.60
35.37
35.37
1,159
+0.11(+0.31%)
Jan 30, 2018
35.25
35.29
35.25
35.26
706
-0.57(-1.60%)
Jan 29, 2018
35.75
35.84
35.71
35.84
1,285
-0.09(-0.24%)
Jan 26, 2018
35.92
35.92
35.92
35.92
987
-0.07(-0.19%)
Jan 25, 2018
35.86
36.05
35.80
35.99
724
-0.01(-0.03%)
Jan 24, 2018
35.88
36.00
35.87
36.00
8,019
+0.87(+2.48%)
Jan 22, 2018
35.13
35.13
35.13
104
+0.16(+0.45%)
Jan 19, 2018
34.95
34.97
34.95
34.97
4,257
+0.20(+0.58%)
Jan 18, 2018
34.77
34.77
34.77
34.77
148
-0.21(-0.61%)
Jan 17, 2018
34.90
34.98
34.68
34.98
1,167
-0.02(-0.05%)
Jan 16, 2018
35.00
35.00
35.00
35.00
431
+0.20(+0.57%)
Jan 12, 2018
34.80
34.80
34.80
0
+0.96(+2.84%)
Jan 08, 2018
33.84
33.84
33.84
16
+0.11(+0.34%)
Jan 05, 2018
33.72
33.72
33.72
33.72
253
+0.01(+0.04%)
Jan 04, 2018
33.71
33.71
33.71
33.71
382
+0.45(+1.36%)
Jan 03, 2018
33.30
33.30
33.26
33.26
1,231
+0.17(+0.51%)
Jan 02, 2018
33.09
32.67
33.09
2,036
+0.42(+1.29%)
Dec 29, 2017
32.67
32.67
32.67
0
+0.16(+0.49%)
Dec 28, 2017
32.44
32.51
32.44
32.51
997
+0.19(+0.59%)
Dec 27, 2017
32.32
32.33
32.31
32.32
3,944
+0.12(+0.37%)
Dec 26, 2017
32.23
32.23
32.16
32.20
6,421
+0.29(+0.91%)
Dec 22, 2017
31.91
31.91
31.91
31.91
584
-0.00(-0.01%)
Dec 21, 2017
31.71
31.91
31.71
31.91
951
+0.17(+0.55%)
Dec 20, 2017
31.95
31.95
31.74
31.74
2,111
-0.03(-0.09%)
Dec 18, 2017
31.77
31.77
31.77
3
+0.31(+1.00%)
Dec 15, 2017
31.45
31.45
31.45
31.45
209
+0.26(+0.83%)
Dec 14, 2017
31.22
31.22
31.17
31.19
1,752
-0.19(-0.60%)
Dec 13, 2017
31.38
31.38
31.38
31.38
422
+0.50(+1.61%)
Dec 12, 2017
30.88
30.88
30.88
30.88
733
-0.00(-0.01%)
Dec 11, 2017
30.88
30.89
30.88
30.89
211
+0.01(+0.03%)
Dec 08, 2017
30.88
30.88
30.88
30.88
316
-0.19(-0.62%)
Dec 06, 2017
31.07
31.07
31.07
71
-0.61(-1.93%)
Dec 04, 2017
31.69
31.69
31.69
3
+0.10(+0.33%)
Dec 01, 2017
31.59
31.59
31.58
31.58
616
+0.10(+0.32%)
Nov 29, 2017
31.48
31.48
31.48
189
-0.03(-0.09%)
Nov 27, 2017
31.51
31.51
31.51
3
+0.11(+0.33%)
Nov 22, 2017
31.40
31.40
31.40
0
+0.46(+1.50%)
Nov 16, 2017
30.94
30.94
30.94
2
+0.31(+1.01%)
Nov 15, 2017
30.63
30.63
30.63
30.63
399
-0.28(-0.91%)
Nov 14, 2017
30.79
30.91
30.78
30.91
3,129
+0.02(+0.06%)
Nov 13, 2017
30.85
30.89
30.85
30.89
655
+0.07(+0.22%)
Nov 10, 2017
30.83
30.83
30.83
30.83
174
-0.13(-0.43%)
Nov 09, 2017
30.96
30.96
30.96
30.96
221
-0.13(-0.40%)
Nov 08, 2017
31.13
31.13
31.09
31.09
2,059
+0.18(+0.59%)
Nov 07, 2017
31.00
31.00
30.88
30.90
1,374
+0.09(+0.28%)
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
.