$22.00 -0.09 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Jan. 26, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCC historical data

Date Open High Low Close Volume
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
10/31/201424.6024.7224.5124.6960,547
10/30/201424.8124.8424.7524.7593,812
10/29/201424.8825.0624.8624.9839,678
10/28/201424.7024.8324.6624.8037,358
10/27/201424.4724.6424.4624.6344,354
10/24/201424.7424.7424.5924.6156,054
10/23/201424.6624.7824.6424.7629,839
10/22/201424.8124.8624.6124.6221,318
10/21/201424.7124.8024.6924.7834,581
10/20/201424.6024.6724.5624.6254,900
10/17/201424.8024.8124.7424.7934,309
10/16/201424.7224.8824.6924.8684,640
10/15/201424.9725.0324.7324.75267,735
10/14/201425.1225.1224.9825.0248,845
10/13/201424.8325.0724.8325.0446,282
10/10/201424.9425.0324.8524.9259,626
10/9/201425.1025.2024.9824.9841,385
10/8/201425.1125.1524.9625.08194,328
10/7/201425.0725.2225.0525.05192,529
10/6/201424.8625.1024.8625.1048,175
10/3/201424.6924.7024.6024.6133,744
10/2/201424.6824.8024.6824.7841,740
10/1/201424.7224.9124.7224.7763,966
9/30/201424.9625.0024.7524.7524,449
9/29/201424.8225.0524.8025.0047,576
9/26/201424.7724.8324.7424.8147,527
9/25/201424.8024.8424.7124.7943,308
9/24/201424.7624.9424.7624.9365,396
9/23/201424.8424.8724.7524.76137,711
9/22/201424.8324.8324.6824.7774,727
9/19/201425.0925.0924.9024.9392,610
9/18/201425.3025.3025.1225.1449,266
9/17/201425.3725.4425.3725.3751,358
9/16/201425.3425.4325.2725.4191,482
9/15/201425.2325.4025.2325.3380,311
9/12/201425.2525.3425.2325.3323,970
9/11/201425.3825.4025.2625.36117,004
9/10/201425.5625.5725.5125.5339,686
9/9/201425.6625.7025.6325.6734,379
9/8/201425.7325.7825.6625.7631,799
9/5/201425.7925.8825.7425.8623,392
9/4/201425.9925.9925.7925.8226,276
9/3/201426.0626.0625.9325.9753,593
9/2/201426.2426.2426.0826.1138,789
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center