iShares S&P GSCI Commodity-Indexed Trust $33.59

down 0.00


16/4/2014 06:40 PM  |  NYSEARCA : GSG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
11/20/201331.1331.3031.0531.1852,383
11/19/201331.1531.2431.0831.16216,327
11/18/201331.3231.4431.1331.14243,882
11/15/201331.3831.4431.2831.42193,394
11/14/201331.1631.4431.1531.35218,893
11/13/201331.1031.2231.0731.16333,249
11/12/201331.2631.3330.8931.03184,437
11/11/201331.1231.3131.0431.3061,869
11/8/201330.8731.1030.8231.03137,544
11/7/201331.0531.0530.8330.84131,134
11/6/201331.1131.2631.0831.09153,711
11/5/201331.1231.1530.9431.02128,529
11/4/201331.2031.3131.1031.12410,032
11/1/201331.5431.6131.2831.38362,100
10/31/201332.0132.0731.8131.91446,973
10/30/201332.0332.1732.0332.11176,605
10/29/201332.0532.1531.9632.09244,482
10/28/201332.0132.2031.9432.18976,904
10/25/201331.7831.9831.7631.9887,149
10/24/201331.7431.8731.6831.80105,283
10/23/201316.9016.9716.6416.66192,112
10/22/201332.6232.6832.3132.3382,563
10/21/201332.6432.7232.4532.52174,517
10/18/201332.5932.7732.4332.77110,512
10/17/201332.6032.6832.4032.52116,664
10/16/201332.5732.9132.5332.8197,703
10/15/201332.7232.7232.4332.49312,345
10/14/201332.5632.8432.5632.7854,771
10/11/201332.6032.8232.5632.80194,526
10/10/201332.5532.9632.5532.95125,133
10/9/201332.4832.4932.2132.46593,201
10/8/201332.8032.8132.6332.64183,241
10/7/201332.3432.6132.1032.60199,586
10/4/201332.4632.4632.2832.40266,679
10/3/201332.4832.5632.2032.27413,588
10/2/201331.9732.4231.9432.36436,267
10/1/201332.0632.1131.5631.882,115,920
9/30/201332.2032.3832.0932.381,899,790
9/27/201332.5032.6632.3832.41125,485
9/26/201332.5332.6032.4432.56163,979
9/25/201332.5832.6932.2632.36254,836
9/24/201332.2232.5532.2032.4268,833
9/23/201332.5032.5932.3732.37183,134
9/20/201332.8633.0632.7532.85108,270
9/19/201333.2633.3232.9032.97343,140
9/18/201333.1833.3232.6633.32310,151
9/17/201333.0533.1532.5432.57309,836
9/16/201333.2033.3133.0333.06151,165
9/13/201333.3633.5933.2933.59157,581
9/12/201333.3233.5833.2633.58206,479
9/11/201333.1233.3933.1233.25148,159
9/10/201333.2133.2833.0533.19311,632
9/9/201334.0034.0033.5633.64394,687
9/6/201333.9934.0533.8533.89494,146
9/5/201333.7133.8133.5133.64402,302
9/4/201334.0334.0333.6033.65928,909
9/3/201333.6134.2333.5934.184,688,460
8/30/201333.6433.7533.4133.551,221,310
8/29/201334.2334.2833.6533.6582,571
8/28/201333.9034.1633.9034.05191,584
8/27/201333.5033.8733.5033.71288,092
8/26/201333.2033.3133.1233.2995,767
8/23/201332.8833.2032.8533.1444,165
8/22/201332.9732.9732.7232.8560,154
8/21/201332.8332.9232.7332.8068,725
8/20/201332.8433.1732.8032.9481,162
8/19/201333.4933.5033.0633.1367,232
8/16/201333.0233.2533.0033.2595,525
8/15/201333.0033.1832.8833.07195,374
8/14/201332.7532.9432.7132.9072,282
8/13/201332.6732.8032.6032.7580,024
8/12/201332.3932.7232.3032.7241,468
8/9/201332.0832.4232.0832.41124,256
8/8/201331.9332.0931.7132.09152,002
8/7/201332.1832.2732.0032.0456,873
8/6/201332.4732.4732.2132.33104,438
8/5/201332.4232.6332.3632.54130,706
8/2/201332.8032.8132.6132.68112,716
8/1/201332.8632.9432.7732.90239,154
7/31/201332.0832.5631.9932.54249,710
7/30/201332.3132.3132.0732.2064,398
7/29/201332.4332.4632.3032.4179,290
7/26/201332.5532.5532.2832.45397,866
7/25/201332.5432.6832.3932.6795,733
7/24/201332.8732.9332.5732.64117,057
7/23/201332.9333.0832.9033.0081,104
7/22/201333.5133.5132.9432.94245,016
7/19/201333.3133.3232.9433.2154,036
7/18/201333.0033.2032.9033.19338,674
7/17/201332.8732.9332.7732.93143,033
7/16/201332.9332.9432.7932.84111,440
7/15/201332.6932.8432.6532.84196,646
7/12/201332.5032.8532.5032.831,649,440
7/11/201332.6432.6432.3732.49116,571
7/10/201332.4732.6732.4332.56244,779
7/9/201332.0032.2431.9932.23125,441
7/8/201332.0032.1431.8032.05903,361
7/5/201331.6731.9431.6231.87195,684
7/3/201331.6231.7431.5831.70127,653
7/2/201331.1031.3131.1031.26134,069
Trading Center