$19.01 -0.31 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Jan. 28, 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
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
12/24/201422.1722.1721.9721.99261,013
12/23/201422.1122.5722.1122.45482,674
12/22/201422.4622.5022.1122.12533,616
12/19/201422.3722.8522.2022.781,694,800
12/18/201422.6622.6822.0522.18681,851
12/17/201422.1422.8722.0322.361,516,500
12/16/201422.1122.4922.0022.25631,750
12/15/201422.9022.9022.3422.37352,946
12/12/201423.0023.0422.7722.82418,625
12/11/201423.2423.4623.1423.141,569,170
12/10/201423.6423.6423.2023.421,969,450
12/9/201423.7023.9723.6523.91326,467
12/8/201424.1424.1423.6923.74712,034
12/5/201424.4024.5124.2224.33676,469
12/4/201424.4624.5824.4124.50188,350
12/3/201424.7324.8124.5024.62233,040
12/2/201425.0825.1124.6624.77349,737
12/1/201425.1725.4224.7725.40397,716
11/28/201425.3725.4324.9525.021,337,780
11/26/201426.3626.5326.2926.321,145,300
11/25/201426.8426.9126.4026.43383,522
11/24/201426.7626.9826.6526.67420,491
11/21/201426.9426.9926.7326.98155,545
11/20/201426.5526.7826.5226.7394,870
11/19/201426.6126.7026.4226.42112,386
11/18/201426.5726.6126.4226.50192,887
11/17/201426.5726.7626.5126.73129,643
11/14/201426.5326.8126.5226.81296,350
11/13/201426.8526.8826.3326.44127,923
11/12/201427.1027.2926.9526.99146,957
11/11/201427.0527.2626.9627.1876,990
11/10/201427.6727.7027.0727.16212,193
11/7/201427.3127.5527.3127.43203,930
11/6/201427.0727.3027.0427.25212,870
11/5/201427.0427.4527.0027.32106,598
11/4/201427.2027.2127.0027.11270,188
11/3/201427.7227.8827.4327.48237,570
10/31/201427.5127.8327.4527.83622,659
10/30/201427.8927.9727.8027.85103,478
10/29/201428.0128.2127.9928.12217,552
10/28/201427.6327.8527.5627.76105,499
10/27/201427.3827.6227.3127.5586,914
10/24/201427.6827.7527.5427.71114,893
10/23/201427.6727.9327.6127.8892,229
10/22/201427.9427.9627.4227.4378,788
10/21/201427.7927.8827.6727.81110,939
10/20/201427.6627.7527.4727.67392,444
10/17/201427.8027.8827.6427.85447,963
10/16/201427.2628.0327.2127.69114,760
10/15/201427.6527.7627.3227.42127,868
10/14/201428.2128.2127.6527.73265,387
10/13/201428.3128.5328.2628.32211,223
10/10/201428.4228.5928.1928.49120,918
10/9/201428.7628.8428.3928.45327,300
10/8/201428.9528.9828.7128.96103,182
10/7/201429.1829.2729.0929.10179,232
10/6/201429.1529.4428.9829.40125,527
10/3/201429.2529.2928.9629.12129,083
10/2/201429.4929.4929.0129.47117,978
10/1/201429.5729.8329.3929.50213,551
9/30/201430.0530.0529.3029.59412,583
9/29/201429.8030.1329.8030.1299,308
9/26/201429.7929.9529.7729.9459,378
9/25/201429.8829.8929.6929.8195,817
9/24/201429.6529.9429.5529.91666,148
9/23/201429.7129.7929.6329.72380,716
9/22/201429.8129.8329.5429.68151,619
9/19/201429.9330.0229.8229.96158,970
9/18/201430.3030.3029.9329.94177,037
9/17/201430.4830.4830.2530.2988,081
9/16/201430.2630.5030.1530.4388,450
9/15/201430.0030.1329.9230.1193,244
9/12/201430.2230.2430.0230.09140,028
9/11/201430.1330.3630.0330.34102,323
9/10/201430.5430.5430.2530.3675,043
9/9/201430.6830.7830.6030.6699,005
9/8/201430.6630.8430.5830.83344,441
9/5/201431.0731.1130.8030.98209,399
9/4/201431.2231.3131.0131.1261,564
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center