REX Gold Hedged S&P 500 ETF Historical Stock Prices

(ETF)
GHS 
$25.55
*  
unch
unch
Get GHS Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading GHS now


Community Rating:
View:    GHS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.53 N/A N/A 25.55 0
12/01/2016 25.6006 25.6006 25.53 25.55 8,000
11/30/2016 25.822 25.822 25.761 25.761 534
11/29/2016 26.22 26.22 26.22 26.22 250
11/28/2016 26.3 26.3299 26.3 26.3199 3,050
11/25/2016 25.9113 25.9113 25.9113 25.9113 00
11/23/2016 26 26 25.91 25.9113 1,427
11/22/2016 26.45 26.515 26.45 26.4618 803
11/21/2016 26.26 26.5548 26.26 26.5 1,570
11/18/2016 26.47 26.47 26.47 26.47 00
11/17/2016 26.47 26.47 26.47 26.47 151
11/16/2016 26.5063 26.5063 26.503 26.503 511
11/15/2016 26.43 26.4565 26.43 26.4565 308
11/14/2016 26.15 26.2764 26.1346 26.2764 1,000
11/11/2016 27.18 27.18 27.18 27.18 220
11/10/2016 27.33 27.33 27.33 27.33 00
11/09/2016 28.17 28.17 27.33 27.33 313
11/08/2016 27.1144 27.1144 27.1144 27.1144 00
11/07/2016 27.1144 27.1144 27.1144 27.1144 00
11/04/2016 27.1144 27.1144 27.1144 27.1144 124
11/03/2016 27.0701 27.0701 27.0701 27.0701 00
11/02/2016 27.2955 27.32 27.07 27.0701 3,362
11/01/2016 27.02 27.02 27.02 27.02 00
10/31/2016 27.02 27.02 27.02 27.02 00
10/28/2016 26.92 27.0223 26.92 27.02 34,690
10/27/2016 26.97 26.97 26.97 26.97 00
10/26/2016 26.98 27.09 26.97 26.97 402
10/25/2016 27.35 27.35 27.35 27.35 00
10/24/2016 27.35 27.35 27.35 27.35 310
10/21/2016 27 27 27 27 100
10/20/2016 27.044 27.044 27.044 27.044 00
10/19/2016 27.038 27.044 27.0212 27.044 500
10/18/2016 26.9 26.9 26.9 26.9 300
10/17/2016 26.5897 26.5897 26.5897 26.5897 00
10/14/2016 26.5897 26.5897 26.5897 26.5897 190
10/13/2016 26.68 26.68 26.68 26.68 00
10/12/2016 26.635 26.68 26.635 26.68 5,929
10/11/2016 26.89 26.89 26.72 26.72 4,277
10/10/2016 27.09 27.17 27.09 27.17 200
10/07/2016 27.03 27.03 26.56 26.8947 8,817
10/06/2016 26.9543 26.9543 26.9543 26.9543 178
10/05/2016 27.26 27.26 27.26 27.26 288
10/04/2016 27.57 27.63 27.12 27.26 4,957
10/03/2016 28.1797 28.25 28.1797 28.2351 2,131
09/30/2016 28.37 28.4599 28.37 28.4599 956
09/29/2016 28.45 28.45 28.45 28.45 00
09/28/2016 28.45 28.45 28.45 28.45 00
09/27/2016 28.45 28.45 28.45 28.45 100
09/26/2016 28.8314 28.8314 28.8314 28.8314 00
09/23/2016 28.9399 28.9399 28.8314 28.8314 773
09/22/2016 28.99 28.99 28.99 28.99 2,272
09/21/2016 28 28 28 28 00
09/20/2016 28.08 28.08 28 28 800
09/19/2016 27.75 27.75 27.75 27.75 00
09/16/2016 27.75 27.75 27.75 27.75 2,668
09/15/2016 27.9 27.9099 27.9 27.9 1,006
09/14/2016 27.9017 27.9017 27.9017 27.9017 510
09/13/2016 28.52 28.52 28.52 28.52 00
09/12/2016 28.1097 28.5599 28.09 28.52 3,699
09/09/2016 28.55 28.55 28.2533 28.2533 8,017
09/08/2016 29.13 29.13 29.13 29.13 00
09/07/2016 29.13 29.13 29.13 29.13 3,001
09/06/2016 29.245 29.245 29.245 29.245 211
09/02/2016 28.5483 28.72 28.53 28.72 2,725
09/01/2016 28.25 28.3 28.25 28.2973 3,354
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?