$25.33 0.00 (%) Greenhaven Shs Greenhaven Continuous Commodity Index Fund - NYSEARCA

Sep. 15, 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
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
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center