Skip to main content

GX S&P 500 Index Corporate Class ETF USD (TSU: HXS-U )

55.84 UNCHANGED
Streaming Realtime Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 38.39 38.39 38.28 38.32 7,203 +0.15(+0.39%)
May 25, 2016 38.17 38.17 38.17 0 +0.30(+0.79%)
May 24, 2016 37.66 37.87 37.66 37.87 228 +0.41(+1.09%)
May 20, 2016 37.46 37.46 37.46 0 +0.37(+1.00%)
May 19, 2016 37.09 37.09 37.09 37.09 263 -0.20(-0.54%)
May 18, 2016 37.35 37.35 37.29 37.29 418 -0.03(-0.08%)
May 17, 2016 37.73 37.73 37.32 37.32 11,332 -0.41(-1.09%)
May 16, 2016 37.45 37.73 37.45 37.73 2,300 -0.07(-0.19%)
May 11, 2016 37.80 37.80 37.80 0 +0.31(+0.83%)
May 06, 2016 37.49 37.49 37.49 0 +0.12(+0.32%)
May 05, 2016 37.37 37.37 37.37 37.37 1,340 -0.32(-0.85%)
May 03, 2016 37.69 37.69 37.69 30 +0.15(+0.40%)
Apr 29, 2016 37.54 37.54 37.54 0 -0.48(-1.26%)
Apr 28, 2016 38.02 38.02 38.02 38.02 2,000 -0.15(-0.39%)
Apr 27, 2016 37.97 38.17 37.97 38.17 50,968 +0.10(+0.26%)
Apr 26, 2016 38.11 38.11 38.07 38.07 693 -0.07(-0.18%)
Apr 22, 2016 38.14 38.14 38.14 0 -0.08(-0.21%)
Apr 21, 2016 38.22 38.22 38.22 38.22 418 -0.24(-0.62%)
Apr 20, 2016 38.46 38.46 38.46 38.46 100 +0.15(+0.39%)
Apr 19, 2016 38.33 38.33 38.29 38.31 15,945 +0.20(+0.52%)
Apr 18, 2016 37.92 38.11 37.92 38.11 2,834 +0.22(+0.58%)
Apr 15, 2016 37.92 37.92 37.85 37.89 1,412 -0.14(-0.37%)
Apr 14, 2016 38.01 38.03 38.00 38.03 45,000 +0.10(+0.26%)
Apr 13, 2016 37.81 37.93 37.78 37.93 43,052 +0.60(+1.61%)
Apr 12, 2016 37.55 37.56 37.33 37.33 17,874 -0.16(-0.43%)
Apr 11, 2016 37.46 37.59 37.43 37.49 2,364 +0.29(+0.78%)
Apr 07, 2016 37.20 37.20 37.20 0 -0.47(-1.25%)
Apr 06, 2016 37.66 37.67 37.66 37.67 300 +0.31(+0.83%)
Apr 05, 2016 37.34 37.36 37.27 37.36 2,261 -0.29(-0.77%)
Apr 04, 2016 37.71 37.71 37.65 37.65 1,044 +0.00(+0.00%)
Apr 01, 2016 37.65 37.65 37.65 37.65 139 +0.10(+0.27%)
Mar 31, 2016 37.64 37.64 37.55 37.55 1,450 -0.02(-0.05%)
Mar 30, 2016 37.73 37.73 37.57 37.57 9,848 +0.14(+0.37%)
Mar 29, 2016 37.06 37.43 37.06 37.43 1,415 +0.54(+1.46%)
Mar 24, 2016 36.89 36.89 36.89 0 -0.31(-0.83%)
Mar 23, 2016 37.20 37.20 37.20 37.20 610 -0.12(-0.32%)
Mar 22, 2016 37.32 37.32 37.32 37.32 1,100 +0.20(+0.54%)
Mar 17, 2016 37.12 37.12 37.12 60 +0.26(+0.71%)
Mar 16, 2016 36.62 36.86 36.62 36.86 600 +0.09(+0.24%)
Mar 14, 2016 36.77 36.77 36.77 0 +0.77(+2.14%)
Mar 10, 2016 36.00 36.00 36.00 0 -0.23(-0.63%)
Mar 09, 2016 36.16 36.23 36.16 36.23 5,555 -0.14(-0.38%)
Mar 07, 2016 36.37 36.37 36.37 0 -0.08(-0.22%)
Mar 04, 2016 36.37 36.45 36.37 36.45 226 +0.56(+1.56%)
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.