$15.32 +0.09 (%) iShS&P GSCI Com Trust Units -

Dec. 2, 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
12/2/201615.2915.3415.2315.32190,312
12/1/201615.1815.3715.1715.23346,748
11/30/201614.8515.0414.7414.92708,244
11/29/201614.3114.3714.2214.27180,525
11/28/201614.6514.7614.6014.64172,230
11/25/201614.5914.6814.4714.57555,012
11/23/201614.6014.7714.6014.71216,360
11/21/201614.5214.7414.5214.73152,380
11/18/201614.1414.2814.0914.27111,133
11/17/201614.3214.3614.1014.13132,597
11/16/201614.2214.2914.0914.13142,654
11/15/201614.0514.2814.0514.25109,077
11/14/201613.8713.9213.7013.90461,750
11/11/201614.0714.1413.8713.91128,380
11/10/201614.1814.2614.1214.14166,934
11/9/201614.2114.3514.1214.31164,794
11/8/201614.1514.2914.0914.19249,296
11/7/201614.2014.2414.0514.23241,666
11/4/201614.1014.2014.0214.11140,404
11/3/201614.3514.3714.1714.23159,529
11/2/201614.4014.4514.2414.36358,585
11/1/201614.6814.7514.4914.59532,100
10/31/201614.8114.8514.5614.56404,322
10/28/201615.0115.1014.9114.9676,803
10/27/201615.0315.1414.9815.0884,451
10/26/201614.9215.0914.8914.96351,297
10/25/201615.1215.1915.0315.06121,420
10/24/201615.0315.1915.0115.19107,105
10/21/201615.1415.2015.1015.20458,242
10/20/201615.1415.2215.0815.12346,040
10/19/201615.1915.4015.1915.31168,270
10/18/201615.2115.2315.1115.17122,502
10/17/201615.1615.1715.0415.14161,752
10/14/201615.2015.2215.1115.18162,246
10/13/201615.0415.2115.0215.19240,703
10/12/201615.0915.1815.0715.0882,902
10/11/201615.3115.3115.1615.23154,510
10/10/201615.1815.4315.1815.30104,022
10/7/201615.2015.2215.0215.09144,090
10/6/201615.1615.2115.0915.2178,940
10/5/201615.1315.1515.0215.12472,985
10/4/201615.0015.0014.9014.94135,817
10/3/201614.8314.9614.7214.92241,706
9/30/201614.8114.8514.7614.82803,461
9/29/201614.7214.8514.6414.76175,007
9/28/201614.3714.7314.2114.61233,631
9/27/201614.2814.3414.1914.25110,552
9/26/201614.4214.5814.4214.4658,063
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center