$23.47 +0.18 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Dec. 18, 2014 | 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
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
8/29/201426.3426.3426.2026.2624,664
8/28/201426.3126.3326.2226.3268,943
8/27/201426.2526.2726.1526.2179,336
8/26/201426.1626.2226.1026.1899,177
8/25/201426.0726.0726.0026.04115,575
8/22/201426.0726.0826.0126.0173,422
8/21/201425.9626.0825.9626.0426,077
8/20/201426.0326.0325.9326.0144,048
8/19/201426.0926.1025.9725.9736,800
8/18/201426.1326.1626.0926.0921,059
8/15/201426.1526.2326.0926.2027,866
8/14/201426.1926.2226.1126.1940,023
8/13/201426.3126.3126.2026.2243,212
8/12/201426.4226.4226.2526.2647,609
8/11/201426.4226.5126.3926.5022,162
8/8/201426.5126.5126.3726.4237,497
8/7/201426.6426.6526.4926.5633,663
8/6/201426.5426.7326.5426.7227,447
8/5/201426.5326.5426.4226.5037,383
8/4/201426.5726.6726.5726.6332,767
8/1/201426.6026.6826.4426.4435,880
7/31/201426.6526.7326.6126.6148,509
7/30/201426.7026.7326.6026.6631,024
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center