$14.58 +0.26 (%) iShS&P GSCI Com Trust Units -

Sep. 26, 2016 | 11:12 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
9/23/201614.5114.6014.2414.3273,764
9/22/201614.6214.6614.5514.56178,571
9/21/201614.3514.4914.3514.48116,831
9/20/201614.1014.2814.0814.25131,791
9/19/201614.2214.3214.1514.1868,678
9/16/201614.0314.2014.0314.2081,728
9/15/201614.1614.2614.0914.1759,355
9/14/201614.2114.3214.0714.10245,073
9/13/201614.4114.4114.2614.2647,937
9/12/201614.3114.6214.3114.5358,609
9/9/201614.6014.6114.4414.4671,895
9/8/201614.5514.8014.4414.7398,396
9/7/201614.3014.4414.2414.41469,291
9/6/201614.1114.2714.1114.27112,872
9/2/201614.1514.2514.1514.1787,913
9/1/201614.1014.1713.9514.05275,362
8/31/201614.4214.5014.1814.24257,474
8/30/201614.7414.7414.5014.5846,783
8/29/201614.7114.7314.6514.7086,741
8/26/201614.8614.9914.7714.8179,252
8/25/201614.7914.8914.7514.8773,276
8/24/201614.9114.9714.7314.80152,903
8/23/201614.7815.0414.7514.99145,541
8/22/201615.0515.0514.8914.89195,530
8/19/201615.1215.1715.0615.1565,079
8/18/201615.0515.2115.0415.16116,380
8/17/201614.8614.9814.7514.97263,328
8/16/201614.7914.8814.6814.87156,385
8/15/201614.6014.7514.5914.75340,287
8/12/201614.3514.5014.3214.50139,672
8/11/201614.0614.3714.0414.30614,115
8/10/201614.2514.3413.9613.9690,339
8/9/201614.3114.3314.1514.16605,733
8/8/201614.2614.3414.2114.26227,016
8/5/201614.0714.1313.9714.12297,111
8/4/201613.8614.1113.7914.03375,034
8/3/201613.6813.9613.6513.96167,887
8/2/201613.8613.9213.5613.651,017,670
8/1/201613.8913.9313.6413.676,065,910
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center