iShS&P GSCI Com Trust Units  $31.65

down -0.35


1/8/2014 04:00 PM  |  NYSEARCA : GSG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
3/6/201432.8133.1132.7733.11234,591
3/5/201433.2033.2032.8532.89137,207
3/4/201433.2833.3133.1533.27195,479
3/3/201433.4933.7033.4133.55396,660
2/28/201432.7633.0432.7632.99490,113
2/27/201432.8132.9732.7832.85127,408
2/26/201432.8833.0732.8732.99195,921
2/25/201432.9833.0632.8532.9969,429
2/24/201433.1033.2533.0033.18411,195
2/21/201433.1033.1632.8633.03141,113
2/20/201433.0233.2232.9833.22127,253
2/19/201432.9833.2032.9833.12176,702
2/18/201432.7133.0532.6732.98105,156
2/14/201432.3432.5032.2332.49234,841
2/13/201432.1632.3932.1632.38127,152
2/12/201432.3632.4432.1732.2270,362
2/11/201431.9632.1931.9232.16122,885
2/10/201432.1432.1531.9732.04133,938
2/7/201431.8232.2231.8232.21165,397
2/6/201431.8831.9631.6531.79113,159
2/5/201431.6531.6831.5331.6379,086
2/4/201431.5131.6231.4731.56235,626
2/3/201431.3931.5031.2631.44236,322
1/31/201431.5231.6431.3931.48362,862
1/30/201431.7931.8531.6431.7286,394
1/29/201431.4631.7931.4631.71213,783
1/28/201431.4731.6531.4731.6580,327
1/27/201431.5731.6131.2731.42208,831
1/24/201431.5731.7231.4531.6993,969
1/23/201431.6331.6831.4731.57312,084
1/22/201431.4231.6231.3531.62192,225
1/21/201431.3331.4131.1931.2696,898
1/17/201431.0931.2431.0731.12328,654
1/16/201431.2131.2431.0431.06367,720
1/15/201430.9831.2630.9331.15116,773
1/14/201430.9331.0130.8530.93484,689
1/13/201430.8931.0130.8430.90195,638
1/10/201430.8831.0530.7531.05175,710
1/9/201430.9730.9830.5930.85597,802
1/8/201431.2331.2330.9431.00265,156
1/7/201431.2131.3531.2031.26262,512
1/6/201431.2531.3131.1031.25198,063
1/3/201431.3531.4131.1231.23417,072
1/2/201431.9031.9231.3631.365,169,350
12/31/201332.1832.2532.0732.19287,619
12/30/201332.5332.5332.2632.30282,093
12/27/201332.6632.7232.5132.52152,521
12/26/201332.3632.5732.2632.4685,076
12/24/201332.3932.4832.3232.47209,262
12/23/201332.3132.4032.2432.36265,547
12/20/201332.1432.4032.1432.39516,173
12/19/201331.5532.2031.5532.05184,739
12/18/201331.7832.0031.7831.88141,591
12/17/201331.7231.9031.7231.7584,466
12/16/201331.7632.0831.6031.87418,995
12/13/201331.7331.8031.5031.74362,817
12/12/201331.9431.9931.8031.80125,793
12/11/201331.9632.1031.9132.0681,115
12/10/201332.1332.1531.9732.12176,467
12/9/201332.1232.2031.9331.9693,518
12/6/201332.0732.2232.0632.2299,430
12/5/201332.0332.2332.0332.09194,001
12/4/201332.0632.2932.0432.15347,460
12/3/201331.7732.1231.7732.05181,412
12/2/201331.6331.9031.5931.77115,486
11/29/201331.6931.8331.6331.76206,187
11/27/201331.6331.6931.4831.6349,235
11/26/201331.7331.7731.5831.72126,381
11/25/201331.5131.7931.3831.69154,127
11/22/201331.7131.8331.5831.79101,047
11/21/201331.3731.7131.2731.70188,098
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
10/23/201332.1032.1031.8231.8656,630
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
Trading Center