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 30, 2017
28.50
9
-0.14(-0.50%)
May 26, 2017
28.64
28.68
28.60
28.64
3,661
+0.60(+2.15%)
May 23, 2017
28.04
21
-0.13(-0.45%)
May 22, 2017
27.98
28.16
27.98
28.16
2,997
+0.17(+0.61%)
May 19, 2017
27.95
28.02
27.95
27.99
1,198
+0.32(+1.16%)
May 18, 2017
27.72
27.72
27.67
27.67
1,691
-0.08(-0.29%)
May 16, 2017
27.75
27.75
27.75
0
+0.39(+1.43%)
May 12, 2017
27.36
36
+0.07(+0.24%)
May 11, 2017
27.29
27.29
27.29
27.29
527
+0.05(+0.18%)
May 09, 2017
27.25
27.25
27.25
0
-0.80(-2.84%)
May 02, 2017
28.04
28.04
28.04
0
-0.05(-0.17%)
May 01, 2017
28.05
28.09
28.05
28.09
722
-0.17(-0.60%)
Apr 28, 2017
28.26
28.26
28.26
28.26
316
+0.02(+0.07%)
Apr 27, 2017
28.20
28.24
28.20
28.24
946
+0.00(+0.00%)
Apr 25, 2017
28.24
28.24
28.24
0
-0.09(-0.30%)
Apr 24, 2017
28.19
28.33
28.19
28.33
540
+0.15(+0.54%)
Apr 21, 2017
28.17
28.17
28.17
28.17
129
-0.08(-0.27%)
Apr 20, 2017
28.24
28.25
28.24
28.25
522
+0.17(+0.60%)
Apr 19, 2017
28.08
28.08
28.08
28.08
158
-0.04(-0.13%)
Apr 18, 2017
28.12
28.12
28.12
28.12
538
-0.10(-0.37%)
Apr 17, 2017
28.25
28.25
28.22
28.22
345
+0.08(+0.27%)
Apr 13, 2017
28.17
28.20
28.15
28.15
1,126
+0.21(+0.74%)
Apr 12, 2017
27.94
27.94
27.93
27.94
1,099
+0.28(+1.01%)
Apr 10, 2017
27.66
27.66
27.66
0
-0.04(-0.13%)
Apr 07, 2017
27.70
27.70
27.70
27.70
186
+0.10(+0.37%)
Apr 06, 2017
27.60
27.60
27.60
27.60
296
-0.09(-0.34%)
Apr 05, 2017
27.70
27.71
27.67
27.69
892
+0.10(+0.36%)
Apr 03, 2017
27.59
27.59
27.59
0
-0.06(-0.22%)
Mar 31, 2017
27.65
27.65
27.65
27.65
817
+0.11(+0.38%)
Mar 30, 2017
27.55
27.55
27.55
27.55
424
-0.09(-0.34%)
Mar 28, 2017
27.64
88
+0.30(+1.10%)
Mar 23, 2017
27.34
61
-0.08(-0.31%)
Mar 22, 2017
27.41
27.43
27.41
27.43
344
+0.01(+0.03%)
Mar 21, 2017
27.55
27.55
27.42
27.42
501
+0.02(+0.06%)
Mar 20, 2017
27.40
27.40
27.40
27.40
184
-0.03(-0.09%)
Mar 17, 2017
27.44
27.44
27.39
27.43
712
+0.36(+1.33%)
Mar 15, 2017
27.06
27.06
27.06
0
+0.41(+1.54%)
Mar 14, 2017
26.65
26.66
26.65
26.66
1,897
-0.09(-0.34%)
Mar 13, 2017
26.75
26.75
26.75
26.75
209
+0.03(+0.12%)
Mar 10, 2017
26.71
26.71
26.71
26.71
170
+0.07(+0.25%)
Mar 09, 2017
26.61
26.66
26.61
26.65
1,899
-0.94(-3.40%)
Mar 03, 2017
27.59
52
-0.36(-1.29%)
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
.