$21.30 -0.06 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Mar. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCC historical data

Date Open High Low Close Volume
3/30/201521.3121.3921.2521.3070,712
3/27/201521.5321.5321.3621.3646,939
3/26/201521.7421.7421.5521.6265,707
3/25/201521.6321.6321.5021.56172,587
3/24/201521.6321.6321.4921.5597,487
3/23/201521.5121.6921.5121.6642,929
3/20/201521.3521.5421.3521.4882,137
3/19/201521.2321.2321.1221.2030,225
3/18/201520.9021.3220.8421.3248,217
3/17/201520.9720.9920.8720.9268,121
3/16/201520.9921.0820.8721.04154,408
3/13/201521.1421.1920.9720.9984,743
3/12/201521.4121.4121.2021.2865,299
3/11/201521.4321.4321.2621.3366,844
3/10/201521.4921.4921.2921.3341,220
3/9/201521.6521.6521.5321.5647,706
3/6/201521.6721.7021.5921.6667,331
3/5/201521.9721.9721.7821.8067,311
3/4/201521.8621.9421.7221.8939,726
3/3/201522.0222.0221.8821.8947,965
3/2/201522.1722.2122.0022.0546,419
2/27/201522.0522.2122.0522.1854,514
2/26/201522.0422.0921.9922.0155,243
2/25/201522.0522.0921.9522.0547,405
2/24/201522.0622.1722.0122.0360,782
2/23/201522.0522.0821.9321.9641,639
2/20/201522.2322.3222.1022.1339,247
2/19/201522.1422.3122.1122.2447,600
2/18/201522.3022.3422.1822.2637,175
2/17/201522.5822.7022.1522.3991,145
2/13/201522.4122.5022.3922.4663,418
2/12/201522.2222.2922.1022.2377,523
2/11/201522.1322.1321.9922.03651,091
2/10/201522.3822.3822.1122.16146,016
2/9/201522.2522.4422.2422.3972,375
2/6/201522.2022.2222.0922.2252,475
2/5/201522.0022.1922.0022.17105,380
2/4/201522.2022.2022.0022.0651,437
2/3/201522.0622.3621.9522.2597,819
2/2/201521.9021.9021.7521.8267,989
1/30/201521.6521.8821.5821.8477,455
1/29/201521.8621.8621.5521.61120,201
1/28/201522.0022.0221.9121.9664,147
1/27/201522.0922.1722.0122.0749,293
1/26/201522.0722.1022.0022.0068,473
1/23/201522.1722.1722.0522.0969,494
1/22/201522.4522.4522.2322.2554,987
1/21/201522.5022.5122.3422.4047,877
1/20/201522.4722.4722.3022.36120,435
1/16/201522.4522.6922.4322.6639,858
1/15/201522.7422.7422.4322.5029,647
1/14/201522.4422.6322.3822.5453,949
1/13/201522.5522.6122.3722.4567,512
1/12/201522.7222.7222.5122.5185,120
1/9/201522.8022.9022.7622.8938,540
1/8/201522.8722.9322.7422.7954,703
1/6/201522.9022.9322.8022.8545,854
1/5/201522.7922.8922.7622.7936,480
1/2/201522.7822.7822.6822.7232,138
12/31/201423.0423.0522.7722.86240,326
12/30/201423.1923.2623.1423.1996,024
12/29/201423.2723.3123.1223.14241,728
12/26/201423.2023.2723.1023.1868,747
12/24/201423.2123.2323.0923.1131,263
12/23/201423.2423.3823.2423.34214,210
12/22/201423.4123.4923.1923.19174,174
12/19/201423.4123.5423.3723.4991,110
12/18/201423.6023.6023.3723.47144,182
12/17/201423.2123.4723.0023.29141,674
12/16/201423.3623.4523.2723.27346,525
12/15/201423.6823.7423.4623.49142,865
12/12/201423.7523.7823.6923.70280,909
12/11/201423.7323.8623.6923.7694,276
12/10/201423.8623.8923.7423.7899,617
12/9/201423.7623.9923.7623.9386,292
12/8/201423.8923.8923.6823.7279,096
12/5/201423.9023.9223.8323.87259,846
12/4/201423.9023.9623.8323.8963,049
12/3/201423.9123.9523.8223.87176,016
12/2/201424.1524.1623.9723.9749,329
12/1/201423.9424.4023.9424.3585,275
11/28/201424.5524.5523.9323.9646,540
11/26/201424.6224.7124.6024.6160,493
11/25/201424.6024.6924.5424.6247,440
11/24/201424.6024.6724.5124.52248,254
11/21/201424.6024.7324.5724.6271,601
11/20/201424.4524.5524.4324.5568,032
11/19/201424.5324.5424.4024.4138,952
11/18/201424.4924.4924.3824.4860,911
11/17/201424.4624.5324.4424.5168,408
11/14/201424.3424.5824.2724.5431,703
11/13/201424.4324.5324.3124.3655,809
11/12/201424.5324.6524.4524.4632,002
11/11/201424.3124.6324.2924.5416,999
11/10/201424.5424.5724.3024.3036,722
11/7/201424.3524.5324.3524.4991,324
11/6/201424.2024.3424.2024.32123,163
11/5/201424.2424.3424.1624.28201,490
11/4/201424.4924.5024.4224.4331,138
11/3/201424.6824.7424.6224.6453,647
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center