Greenhaven Shs Greenhaven Continuous Commodity Index Fund $26.67

down -0.23


29/7/2014 11:37 AM  |  NYSEARCA : GCC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCC historical data

Date Open High Low Close Volume
7/28/201426.9226.9226.8026.90124,691
7/25/201426.7326.8426.6826.8477,682
7/24/201426.9026.9426.7526.7729,313
7/23/201426.7126.8426.6926.8180,127
7/22/201426.8626.9026.7026.7362,393
7/21/201426.7526.8526.7526.8120,915
7/18/201426.9226.9226.8226.8623,267
7/17/201426.9127.0126.8226.9331,533
7/16/201426.8826.9626.8626.89160,052
7/15/201426.9326.9326.7526.89122,209
7/14/201426.9027.0326.9026.9954,097
7/11/201427.0627.0726.8826.9470,089
7/10/201427.2627.3027.1527.1915,453
7/9/201427.4427.4927.2527.3059,793
7/8/201427.6127.6127.4527.5324,631
7/7/201427.6827.6827.4727.5891,837
7/3/201427.8227.8927.7927.8470,056
7/2/201427.8627.9427.7927.93292,807
7/1/201427.8927.9327.8027.9170,895
6/30/201428.1028.1727.9227.9355,944
6/27/201428.2928.2928.1628.1812,451
6/26/201428.2328.2928.1928.23109,731
6/25/201428.2228.3128.2228.3055,921
6/24/201428.2228.2828.2028.2621,121
6/20/201428.1628.3028.1628.2935,055
6/19/201427.9928.2727.9928.2540,832
6/18/201427.9127.9327.8627.9345,998
6/17/201427.9427.9427.8127.8347,116
6/16/201428.0428.0427.9127.9352,679
6/13/201427.9328.0427.9328.0422,230
6/12/201427.6527.8727.6527.8739,571
6/11/201427.7827.7827.6527.7035,326
6/10/201427.7127.7727.6827.7021,690
6/9/201427.6927.7427.6827.7324,715
6/6/201427.6427.8027.6427.7730,679
6/5/201427.6427.6727.6127.6322,014
6/4/201427.6327.7127.6327.68227,338
6/3/201427.7427.7427.6227.6647,308
6/2/201427.7227.7527.2327.74213,080
5/30/201427.8927.9227.7427.7793,145
5/29/201427.9528.0427.9328.0335,689
5/28/201427.9127.9627.8127.9631,376
5/27/201428.0928.0927.9527.9847,700
5/23/201428.2828.2828.1628.24141,705
5/22/201428.3928.4028.2428.3024,919
5/21/201428.3328.3528.2628.3229,126
5/20/201428.2528.3628.2528.3124,348
5/19/201428.3728.3828.2728.3221,808
5/16/201428.3728.4228.2328.3023,649
5/15/201428.4228.4928.3828.4223,926
5/13/201428.3728.4328.3328.3716,974
5/12/201428.3628.3928.2928.3186,402
5/8/201428.5028.5328.4428.4827,639
5/7/201428.6828.6828.5128.5532,692
5/6/201428.6528.7628.6428.7230,876
5/5/201428.6928.7228.6128.69115,809
5/2/201428.5628.6428.5228.5942,925
5/1/201428.6528.6528.5028.5484,698
4/30/201428.8028.8028.7028.7539,603
4/29/201428.7028.9328.6828.9233,515
4/28/201428.8328.8528.6528.7126,066
4/25/201428.8428.8428.7628.7630,480
4/24/201428.7828.8528.7328.8145,228
4/23/201428.6128.7228.6028.7121,220
4/22/201428.5628.6528.5128.6350,955
4/21/201428.5928.5928.4028.45286,857
4/17/201428.5028.7128.4628.6550,348
4/16/201428.5728.6728.5228.5540,562
4/15/201428.5228.5828.4028.5144,788
4/14/201428.5928.6728.4628.6750,234
4/11/201428.5028.5528.4228.5057,983
4/10/201428.5328.6228.4928.5932,457
4/9/201428.4428.5928.3628.5521,984
4/8/201428.3828.5728.3428.4839,973
4/7/201428.2728.2928.1028.2585,560
4/4/201428.1928.2528.1628.2570,406
4/3/201427.8828.1027.8828.0329,285
4/2/201428.1328.1627.9127.9731,365
4/1/201428.2228.2228.0128.0236,343
3/31/201429.8430.1427.9828.18210,915
3/28/201428.2628.3128.2128.2241,978
3/27/201428.0228.2128.0228.1963,916
3/26/201428.0428.0727.8827.9744,498
3/25/201428.0028.0327.9227.9565,292
3/24/201427.9028.0127.8527.88425,087
3/21/201428.0028.0627.9027.9025,391
3/20/201428.2628.2728.0028.0137,630
3/19/201428.3428.4828.2628.4467,784
3/18/201428.2428.4428.2428.4131,298
3/17/201428.3528.4528.2528.2531,899
3/14/201428.5028.5028.3428.3955,112
3/13/201428.4628.5228.3728.38101,815
3/12/201428.3228.5228.2928.4859,536
3/11/201428.6228.6428.4528.4857,994
3/10/201428.5028.6628.4728.5087,589
3/7/201428.5828.6228.5428.5645,541
3/6/201428.5028.6728.4828.6446,774
3/5/201428.4028.4528.3128.4053,537
3/4/201428.3428.3728.0728.34116,336
3/3/201428.0928.2828.0528.2196,854
Trading Center