$12.43 -0.37 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Feb. 9, 2016 | 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
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
1/5/201614.0714.1113.9613.98137,735
1/4/201614.3714.4814.0414.12359,527
12/31/201514.0414.3814.0414.233,796,510
12/30/201514.1914.1914.0414.111,629,660
12/29/201514.2914.3814.2514.341,328,620
12/28/201514.1214.1614.0414.07855,553
12/24/201514.2814.3314.2414.29106,780
12/23/201514.0914.3014.0414.26657,139
12/22/201513.9014.0013.8713.90499,315
12/21/201513.8814.0213.8413.93347,317
12/18/201514.0014.1913.9513.98978,119
12/17/201514.1014.5013.8613.92411,444
12/16/201514.1914.2114.0014.071,486,520
12/15/201514.2414.4914.2014.251,049,390
12/14/201514.1014.3314.0614.16770,314
12/11/201514.5214.5314.2814.31218,921
12/10/201514.5714.7014.5314.53331,691
12/9/201514.7214.9414.4914.62370,079
12/8/201514.6414.8714.5714.64308,766
12/7/201515.0715.1014.7014.77476,927
12/4/201515.3015.4315.2615.35576,334
12/3/201515.2715.5915.2015.43219,389
12/2/201515.4515.5415.1715.21262,465
12/1/201515.5715.6815.5015.58341,781
11/30/201515.7115.7715.5015.511,153,690
11/27/201515.6315.7615.6015.6380,418
11/25/201515.8115.9115.6515.89205,415
11/24/201515.8616.0015.7815.89313,534
11/23/201515.5415.7815.5115.67173,511
11/20/201515.6215.7915.5515.58132,148
11/19/201515.5815.6415.5715.61146,458
11/18/201515.6815.6815.4415.60187,327
11/17/201515.6415.6715.5215.55189,498
11/16/201515.6415.8015.4715.80239,784
11/13/201515.8615.8615.6415.71172,067
11/12/201515.9716.1415.8815.91374,695
11/11/201516.4416.4416.1216.19101,312
11/10/201516.3716.5216.3216.36251,258
11/9/201516.5816.5816.3516.42593,749
11/6/201516.6016.6416.5116.6196,471
11/5/201516.8316.9316.6816.73317,075
11/4/201517.3017.3016.9016.96157,428
11/3/201517.0917.3817.0917.32217,470
10/30/201516.9417.1716.8817.07736,415
10/29/201516.9617.0616.8716.9097,727
10/28/201516.6017.0116.5916.9984,417
10/27/201516.5716.5716.4416.52154,074
10/26/201516.7316.7516.6416.65147,753
10/23/201516.8216.8316.7216.80120,248
10/22/201516.9917.0916.8616.96120,798
10/21/201516.8916.9716.7916.90472,145
10/20/201517.0017.1116.9517.0592,140
10/19/201517.0917.1617.0017.0379,008
10/16/201517.3717.3817.1317.3489,604
10/15/201517.2217.3517.0717.33147,454
10/14/201517.3217.3417.2117.3276,441
10/13/201517.4117.5817.2617.3087,920
10/12/201517.9117.9117.4017.46210,948
10/9/201517.9618.0317.8517.9191,872
10/8/201517.7217.9917.6517.92218,849
10/7/201517.9818.0117.6217.69178,301
10/6/201517.3717.7917.3717.79581,908
10/5/201517.2517.3417.2217.28174,413
10/2/201516.7517.0916.7517.05156,298
10/1/201517.3217.3916.8916.97347,730
9/30/201517.0317.2216.9117.08434,984
9/29/201516.9417.1016.9317.03148,343
9/28/201516.9917.0616.8716.9085,109
9/25/201517.1917.2617.0717.18105,691
9/24/201516.8517.0816.8217.07132,834
9/23/201517.2917.4416.9216.9776,255
9/22/201517.0817.2316.9817.18142,090
9/21/201517.1317.3117.1317.2798,125
9/18/201517.2217.2316.8917.00152,175
9/17/201517.4717.5117.2617.39182,794
9/16/201517.3017.5517.2917.50160,764
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center