$21.38 -0.29 (%) iShS&P GSCI Com Trust Units - NYSEARCA

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
5/22/201521.3821.5021.3321.3887,220
5/21/201521.5021.7221.4821.67139,389
5/20/201521.2521.3121.2021.27159,389
5/19/201521.4621.4621.1221.19169,535
5/18/201521.7721.7721.5921.69127,056
5/15/201521.6321.8421.5221.84101,104
5/14/201521.8621.9421.7121.81346,543
5/13/201521.9522.0121.7321.75215,505
5/12/201521.5221.8621.4821.79117,497
5/11/201521.5621.5621.3821.4689,849
5/8/201521.5121.6021.3021.59119,718
5/7/201521.8221.8421.3821.43156,265
5/6/201522.0922.3421.8521.89183,630
5/5/201521.8622.0421.8521.90148,155
5/4/201521.5321.6221.4621.59268,241
5/1/201521.5521.6421.4121.64421,555
4/30/201521.5121.6821.3721.63129,716
4/29/201521.0821.5721.0821.3992,066
4/28/201521.1221.2421.0421.12184,217
4/27/201521.1821.2321.0121.08145,597
4/24/201521.1121.2021.0221.17121,645
4/23/201520.8521.2520.8421.14144,183
4/22/201520.7820.8620.6620.72140,083
4/21/201520.9320.9420.6520.70106,756
4/20/201520.8821.0820.7920.93191,774
4/17/201521.0921.2020.8821.03177,048
4/16/201520.9021.2520.7721.1499,908
4/15/201520.4620.9920.4020.90230,542
4/14/201520.2120.3920.1720.32124,338
4/13/201520.2820.3320.0120.11196,760
4/10/201520.0420.1520.0220.11250,552
4/9/201519.9620.1719.8519.86351,940
4/8/201520.3720.3719.7519.87494,802
4/7/201520.2120.5820.1520.52189,031
4/6/201520.0020.3719.9020.26159,942
4/2/201519.7519.8919.5419.80212,808
4/1/201519.6020.0819.5119.94351,495
3/31/201519.5819.7319.4419.50133,987
3/30/201519.7619.8619.5519.7494,068
3/27/201520.1120.1119.6619.69166,738
3/26/201520.1820.3820.0520.30163,490
3/25/201519.8019.9919.6519.85131,902
3/24/201519.7419.7719.6119.65227,421
3/23/201519.6119.8119.5419.80133,524
3/20/201519.5119.6419.3119.51212,256
3/19/201519.2419.3619.1019.26288,282
3/18/201518.8719.7118.8319.7166,075
3/17/201519.0019.1218.8719.01147,809
3/16/201519.1819.2518.9019.21228,280
3/13/201519.7019.7019.3119.32243,549
3/11/201520.0120.5319.8320.07262,590
3/10/201520.1020.1319.8920.01155,560
3/9/201520.3920.6020.3320.3686,174
3/6/201520.5720.6120.3720.44579,928
3/5/201520.7820.8420.6220.69197,866
3/4/201520.7620.8720.5220.8291,547
3/3/201520.7720.8620.6320.78181,273
3/2/201520.7120.9320.5020.62122,423
2/27/201520.6021.0120.6020.87340,257
2/26/201520.7020.8420.4620.661,059,670
2/25/201520.5220.9220.4020.89193,657
2/24/201520.6020.7020.3720.40230,281
2/23/201520.4720.6720.3620.44677,882
2/20/201520.9220.9420.6920.72273,752
2/19/201520.4520.9920.4120.85258,279
2/18/201521.0221.1520.8120.86154,022
2/17/201521.1921.3420.8221.22207,220
2/13/201521.1321.2421.0721.18157,611
2/12/201520.5620.8720.4520.75126,361
2/11/201520.3320.3520.0420.29109,783
2/10/201520.9320.9320.4220.58109,983
2/9/201520.9121.1120.8520.96200,215
2/6/201520.6520.9420.5920.77132,011
2/5/201520.1720.7020.1720.50227,759
2/4/201520.5420.5419.9020.11262,851
2/3/201520.3621.1120.3520.81364,582
2/2/201520.0420.1319.7720.11681,322
1/30/201519.0019.8918.9719.702,608,800
1/29/201519.0719.0718.8119.01123,685
1/28/201519.2019.2918.9619.01675,177
1/27/201519.1119.4219.0919.32328,835
1/26/201519.1719.3519.0719.11194,739
1/23/201519.2719.3919.1719.19439,372
1/22/201519.5419.5819.2519.37203,887
1/21/201519.5019.5919.3519.48241,358
1/20/201519.4419.4819.2719.34731,373
1/16/201519.5419.8319.4819.82271,520
1/15/201519.9619.9819.3619.38475,524
1/14/201519.2919.7919.1519.73476,033
1/13/201519.3919.4119.1019.37810,892
1/12/201519.8119.8119.4919.52164,967
1/9/201520.1920.2219.8920.07270,335
1/8/201520.2320.3520.0220.29345,939
1/6/201520.5520.6420.2320.28382,017
1/5/201520.9420.9420.6220.62213,360
1/2/201521.2721.4321.1421.22337,058
12/31/201421.3321.6021.2221.583,027,860
12/30/201421.6221.7221.5021.57725,220
12/29/201422.0222.1121.5321.62538,493
12/26/201422.7522.7521.8121.94370,826
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center