$24.65 -0.11 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Oct. 24, 2014 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GCC historical data

Date Open High Low Close Volume
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
7/29/201426.7526.7526.6226.7338,705
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center