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 (%)
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
.