$13.96 +0.07 (%) iShS&P GSCI Com Trust Units -

Jul. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
7/29/201613.8513.9913.7713.963,972,440
7/28/201614.0214.0413.8613.89368,868
7/27/201614.2414.2713.9714.01780,619
7/26/201614.2114.2514.1414.21151,189
7/25/201614.2814.3114.2114.2598,937
7/22/201614.4114.4414.3114.43353,696
7/21/201614.5514.6814.4614.4868,152
7/20/201614.5614.7314.5214.61151,042
7/19/201614.8014.8014.6714.67204,143
7/18/201614.7414.8614.4014.83365,236
7/15/201615.0015.0714.9014.9498,382
7/14/201614.9715.0214.9114.9257,427
7/13/201615.0915.1314.7914.8563,954
7/12/201615.0215.1514.8715.11249,910
7/11/201614.9214.9614.6814.70116,449
7/8/201614.8714.9514.7214.85543,405
7/7/201615.3715.3814.7014.72402,892
7/6/201615.0115.2514.9115.23342,045
7/5/201615.6615.6615.0715.16410,601
7/1/201615.4815.7215.4815.716,641,190
6/30/201615.6115.6915.4815.52870,486
6/29/201615.5115.8115.5115.691,429,780
6/28/201615.4315.4615.2815.46516,537
6/27/201615.1815.2015.0215.19439,472
6/24/201615.1915.3915.1915.30577,664
6/23/201615.7415.7915.6315.7994,905
6/22/201615.8115.8615.5115.61229,601
6/21/201615.7015.7815.5815.7577,847
6/20/201615.7715.8715.7115.82314,142
6/17/201615.4915.6715.4615.66215,113
6/16/201615.4815.4815.1815.20149,484
6/15/201615.6315.7515.4615.52534,696
6/14/201615.6715.7515.6015.70103,623
6/13/201615.7715.9015.7415.7793,309
6/10/201615.9816.0215.8115.84177,563
6/9/201616.0516.1816.0516.15242,330
6/8/201616.1116.2616.1116.25499,150
6/7/201615.8515.9815.8515.97101,141
6/6/201615.8415.9015.7215.84315,921
6/3/201615.6915.7415.5515.67344,733
6/2/201615.4715.7015.4115.62235,302
6/1/201615.2815.5815.2515.57628,154
5/31/201615.6015.6715.4015.421,705,740
5/27/201615.4615.5815.3915.58238,198
5/26/201615.5915.6115.4415.52200,421
5/25/201615.4015.5415.3415.51364,413
5/24/201615.2615.4215.2515.32176,191
5/23/201615.1715.3115.1315.25323,038
5/20/201615.4015.4915.3015.3961,403
5/19/201615.2415.3815.1215.37155,305
5/18/201615.4615.6215.3715.39408,243
5/17/201615.4015.5815.3915.58454,976
5/16/201615.3715.4415.3415.43782,886
5/13/201615.0915.1715.0315.1562,064
5/12/201615.2015.2215.0015.18293,340
5/11/201614.7715.1514.7315.13170,690
5/10/201614.5014.8114.5014.80113,757
5/9/201614.6314.6314.3914.42160,647
5/6/201614.6014.8914.6014.77110,192
5/5/201614.9915.0014.6114.6770,349
5/4/201614.8314.8814.5714.70150,347
5/3/201614.8814.8814.6414.70881,940
5/2/201615.1715.1714.9314.97265,738
4/29/201615.2515.3215.0715.223,355,540
4/28/201615.0615.1915.0215.10114,452
4/27/201614.9915.0614.7515.05186,177
4/26/201614.7114.8414.6614.84784,522
4/25/201614.7414.7414.5514.6087,015
4/22/201614.8014.9014.6414.68113,185
4/21/201614.9014.9014.6614.76168,142
4/20/201614.3914.9014.3314.83188,085
4/19/201614.3214.5214.3214.51101,665
4/18/201613.9214.2513.9014.20123,075
4/15/201614.2014.2714.0514.212,603,910
4/14/201614.4214.4614.2514.33572,129
4/13/201614.4014.5514.3614.39104,151
4/12/201614.1914.4714.1614.43234,918
4/11/201614.0214.1113.9814.06513,588
4/8/201613.8213.9613.8113.95246,873
4/7/201613.4813.5213.3613.5176,492
4/6/201613.3513.5913.3313.55165,112
4/5/201613.2613.3013.1913.28416,763
4/4/201613.4613.5613.2513.29324,372
4/1/201613.5313.5513.4713.51117,346
3/31/201613.7713.9013.7113.79664,469
3/30/201614.0114.0613.7613.77181,690
3/29/201613.7813.8813.7213.88135,408
3/28/201613.9613.9813.8813.98685,636
3/24/201613.8014.0013.7713.99446,276
3/23/201614.1914.2614.0114.04135,962
3/22/201614.2814.4114.2814.40106,579
3/21/201614.3214.4014.2214.37829,438
3/18/201614.4714.5414.2814.31679,040
3/17/201614.3514.4214.1914.385,305,290
3/16/201613.9814.1913.9414.19191,884
3/15/201613.8913.8913.7913.87324,796
3/14/201613.9714.0213.8514.00151,067
3/11/201614.1714.2614.1114.16140,064
3/10/201614.0014.1213.9114.04497,414
3/9/201613.9414.1813.9114.157,435,920
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center