Skip to main content

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

55.36 -0.05 (-0.09%)
Streaming Realtime Price Updated: 3:42 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 59.36 59.36 59.36 59.36 100 +0.45(+0.76%)
May 28, 2020 58.92 58.92 58.91 58.91 300 +0.14(+0.24%)
May 27, 2020 58.70 58.77 58.70 58.77 1,900 +0.12(+0.20%)
May 26, 2020 60.00 60.00 58.65 58.65 397 +0.70(+1.21%)
May 25, 2020 57.95 57.95 57.95 57.95 100 +0.55(+0.96%)
May 21, 2020 57.40 57.40 57.40 0 -0.15(-0.26%)
May 20, 2020 57.55 57.55 57.55 83 +0.00(+0.00%)
May 19, 2020 57.18 57.55 57.18 57.55 423 +2.60(+4.73%)
May 15, 2020 54.95 54.95 54.95 0 +0.00(+0.00%)
May 14, 2020 55.01 55.13 54.95 54.95 400 +0.12(+0.22%)
May 13, 2020 54.88 54.88 54.83 54.83 250 -1.98(-3.49%)
May 11, 2020 56.81 56.81 56.81 0 -0.03(-0.05%)
May 08, 2020 56.84 56.84 56.84 56.84 161 +0.81(+1.45%)
May 07, 2020 56.13 56.31 56.03 56.03 1,098 +1.23(+2.24%)
May 05, 2020 54.80 54.80 54.80 0 +0.00(+0.00%)
May 04, 2020 54.65 54.80 54.65 54.80 919 -0.64(-1.15%)
May 01, 2020 55.68 55.68 55.44 55.44 800 -1.66(-2.91%)
Apr 29, 2020 57.10 57.10 57.10 0 +1.18(+2.11%)
Apr 28, 2020 56.57 56.57 55.80 55.92 1,645 +0.36(+0.65%)
Apr 27, 2020 55.56 55.56 55.56 55.56 965 +1.06(+1.94%)
Apr 24, 2020 55.50 55.50 54.50 54.50 594 -0.15(-0.27%)
Apr 23, 2020 54.81 55.14 54.65 54.65 25,930 +0.30(+0.55%)
Apr 22, 2020 54.10 54.35 54.10 54.35 1,596 +0.86(+1.61%)
Apr 21, 2020 53.61 53.61 53.20 53.49 1,166 -1.49(-2.71%)
Apr 20, 2020 55.71 55.71 54.98 54.98 782 -0.26(-0.47%)
Apr 17, 2020 55.24 55.24 55.24 55.24 100 +0.78(+1.43%)
Apr 16, 2020 54.31 54.46 54.31 54.46 1,886 +0.11(+0.20%)
Apr 15, 2020 54.10 54.35 54.10 54.35 1,125 -0.88(-1.59%)
Apr 14, 2020 55.00 55.23 54.56 55.23 1,163 +1.94(+3.64%)
Apr 13, 2020 53.87 54.00 53.08 53.29 9,990 -0.93(-1.72%)
Apr 09, 2020 54.22 54.22 54.22 0 +0.78(+1.46%)
Apr 08, 2020 52.40 53.54 52.40 53.44 4,470 +1.12(+2.14%)
Apr 07, 2020 53.35 53.35 52.28 52.32 9,700 +1.31(+2.57%)
Apr 06, 2020 51.00 51.01 51.00 51.01 3,500 +2.97(+6.18%)
Apr 03, 2020 47.99 48.11 47.99 48.04 350 -0.81(-1.66%)
Apr 02, 2020 48.06 49.03 48.06 48.85 7,950 +0.89(+1.86%)
Apr 01, 2020 48.18 48.61 47.72 47.96 10,651 -2.20(-4.39%)
Mar 31, 2020 50.48 51.16 50.16 50.16 4,129 -0.77(-1.51%)
Mar 30, 2020 50.04 50.97 50.04 50.93 1,440 +1.23(+2.47%)
Mar 27, 2020 49.24 50.45 49.13 49.70 10,334 -1.01(-1.99%)
Mar 26, 2020 48.89 50.71 48.89 50.71 3,806 +2.02(+4.15%)
Mar 25, 2020 47.28 49.62 46.93 48.69 1,997 +1.20(+2.53%)
Mar 24, 2020 45.68 47.77 45.67 47.49 5,697 +4.49(+10.44%)
Mar 23, 2020 44.19 44.25 42.85 43.00 108,969 -1.69(-3.78%)
Mar 20, 2020 46.56 46.65 44.58 44.69 2,542 -2.46(-5.22%)
Mar 19, 2020 45.60 47.31 45.18 47.15 49,032 +0.20(+0.43%)
Mar 18, 2020 46.19 46.95 44.66 46.95 6,534 -1.92(-3.93%)
Mar 17, 2020 46.56 49.24 46.56 48.87 9,326 +1.87(+3.98%)
Mar 16, 2020 46.77 49.00 46.77 47.00 5,627 -3.00(-6.00%)
Mar 13, 2020 50.57 50.57 48.40 50.00 2,865 +1.79(+3.71%)
Mar 12, 2020 49.77 50.04 48.21 48.21 5,350 -4.85(-9.14%)
Mar 11, 2020 53.35 53.35 52.56 53.06 609 -0.45(-0.84%)
Mar 10, 2020 54.80 55.15 53.49 53.51 5,123 -0.37(-0.69%)
Mar 09, 2020 53.92 54.75 53.11 53.88 8,568 -2.70(-4.77%)
Mar 06, 2020 57.00 57.26 56.58 56.58 1,859 -2.02(-3.45%)
Mar 05, 2020 59.11 59.11 58.34 58.60 5,357 -1.49(-2.48%)
Mar 04, 2020 59.04 60.09 59.04 60.09 1,271 +2.03(+3.50%)
Mar 03, 2020 59.88 59.88 58.06 58.06 1,540 -1.32(-2.22%)
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.