$15.58 +0.06 (%) iShS&P GSCI Com Trust Units -

May. 27, 2016 | 04:00 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
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
3/8/201614.0514.0513.7613.78364,059
3/7/201613.7614.0813.7314.05318,629
3/4/201613.4413.7013.3713.70195,576
3/3/201613.2313.3813.2113.35191,589
3/2/201613.1913.3713.1213.34213,396
3/1/201613.1513.2913.0713.24381,810
2/29/201613.1113.2213.0713.201,508,370
2/26/201613.2913.3512.9713.03100,484
2/25/201612.9113.1212.7213.05138,919
2/24/201612.6313.0012.6012.9893,543
2/23/201612.9812.9812.7412.8057,242
2/22/201613.0513.1213.0013.06201,931
2/19/201612.8412.8612.6812.81101,169
2/18/201613.1813.1912.9212.93113,845
2/17/201612.7313.1112.7212.99135,977
2/16/201612.8212.8512.5812.63254,258
2/12/201612.5712.7812.4612.72220,579
2/11/201612.2912.4412.2112.43290,383
2/10/201612.3112.5512.3012.33339,447
2/9/201612.6512.7412.3112.43164,120
2/8/201612.9512.9512.7412.80157,353
2/5/201613.0613.1612.9012.99695,087
2/4/201613.4213.4813.1013.14279,874
2/3/201613.0113.2712.7913.26407,195
2/2/201612.7712.8812.7012.78434,824
2/1/201613.2613.2613.0213.08636,692
1/29/201613.4313.5113.2413.482,419,210
1/28/201613.4513.4513.2013.38268,445
1/27/201612.8713.1912.8113.07410,215
1/26/201612.7713.0812.7612.87500,222
1/25/201612.8312.9412.5712.59175,154
1/22/201612.9213.0212.8113.021,624,390
1/21/201612.2812.5912.1712.53784,169
1/20/201612.2712.3212.0312.28408,312
1/19/201612.5612.6312.4112.42312,014
1/15/201612.5912.6712.4512.55127,831
1/14/201612.8112.9412.7312.89175,073
1/13/201612.9713.0812.7612.83862,272
1/12/201613.0813.1412.7612.93143,828
1/11/201613.3313.3412.9512.96265,497
1/8/201613.5113.5113.3613.42552,352
1/7/201613.4213.6813.3713.44236,783
1/6/201613.6913.7813.5513.57234,984
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center