ISHARES S&P GSCI COMMODITY-IND $31.24

down -0.12


24/5/2013 03:24 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
10/22/2009 33.46 33.46 32.86 33.24 3956
10/21/2009 32.17 33.72 32.17 33.39 8844
10/20/2009 32.80 32.99 32.33 32.68 4627
10/19/2009 32.41 32.80 32.29 32.74 6011
10/16/2009 32.00 32.68 31.93 32.55 4022
10/15/2009 31.40 32.10 31.16 31.94 4374
10/14/2009 31.35 31.63 31.20 31.45 5917
10/13/2009 30.95 31.23 30.65 31.07 7346
10/12/2009 31.03 31.03 30.54 30.94 4649
10/9/2009 30.55 30.66 30.08 30.32 3739
10/8/2009 29.76 30.57 29.65 30.51 5578
10/7/2009 30.28 30.41 29.37 29.60 8159
10/6/2009 29.49 30.30 29.45 30.22 4880
10/5/2009 29.50 29.58 28.76 29.42 6608
10/2/2009 29.99 30.50 28.75 29.07 66328
10/1/2009 29.48 30.29 29.37 30.15 5401
9/30/2009 29.00 29.92 28.67 29.68 4639
9/29/2009 28.60 29.13 28.39 28.62 4067
9/28/2009 29.32 29.33 28.50 28.74 3787
9/25/2009 29.17 29.25 28.50 29.25 3071
9/24/2009 29.80 29.80 28.90 29.31 3030
9/23/2009 30.04 30.07 29.25 30.00 7787
9/22/2009 29.90 30.29 29.70 30.12 3844
9/21/2009 29.91 29.91 29.13 29.41 4147
9/18/2009 30.27 30.28 29.90 29.92 3376
9/17/2009 30.26 30.50 29.78 29.87 7592
9/16/2009 30.20 30.38 30.01 30.18 5965
9/15/2009 30.19 30.37 29.75 30.15 5529
9/11/2009 30.30 30.45 29.55 29.71 6130
9/10/2009 29.64 30.28 29.48 30.20 3163
9/9/2009 29.63 30.00 29.40 29.86 3019
9/8/2009 29.15 29.77 29.03 29.36 5363
9/4/2009 28.31 28.82 27.95 28.57 5917
9/3/2009 29.64 29.64 28.30 28.32 6125
9/2/2009 29.80 29.80 29.00 29.30 3905
9/1/2009 30.69 30.81 29.58 29.76 3156
8/31/2009 30.53 30.75 29.89 30.40 3562
8/28/2009 30.68 31.25 30.52 30.90 4453
8/27/2009 30.60 30.79 30.05 30.25 4526
8/26/2009 30.44 30.96 30.20 30.51 4811
8/25/2009 31.95 32.22 30.51 30.52 6787
8/24/2009 30.92 32.72 30.82 31.98 10011
8/21/2009 30.73 30.84 30.46 30.63 6555
8/20/2009 30.49 30.57 30.11 30.25 2621
8/19/2009 29.58 30.74 29.37 30.60 2969
8/18/2009 29.13 29.85 29.12 29.82 4534
8/17/2009 29.26 29.30 28.74 29.16 5619
8/14/2009 30.86 30.86 29.75 30.00 4908
8/13/2009 30.96 31.14 30.71 30.94 4607
8/12/2009 30.33 30.83 30.30 30.65 2626
8/11/2009 30.68 30.68 30.19 30.25 3832
8/10/2009 31.00 31.08 30.69 30.93 5032
8/7/2009 31.16 31.21 30.64 30.81 6374
8/6/2009 31.43 31.47 30.89 31.07 4334
8/5/2009 31.41 31.59 30.88 31.50 5559
8/4/2009 30.97 31.40 30.88 31.26 4397
8/3/2009 30.95 31.40 30.88 30.99 7486
7/31/2009 29.27 30.41 29.12 30.27 4833
7/30/2009 28.73 29.59 28.57 29.37 2941
7/29/2009 29.06 29.07 28.03 28.13 4217
7/28/2009 29.58 29.64 29.16 29.51 3021
7/27/2009 29.77 29.87 29.55 29.81 3114
7/24/2009 29.46 29.76 29.29 29.71 4949
7/23/2009 28.65 29.54 28.61 29.34 4182
7/22/2009 28.33 28.87 28.23 28.76 3421
7/21/2009 29.07 29.07 28.43 28.83 3403
7/20/2009 28.57 28.90 28.31 28.77 5609
7/17/2009 27.95 28.56 27.91 28.18 3297
7/16/2009 27.26 27.91 27.26 27.82 3771
7/15/2009 27.45 27.73 27.25 27.58 5295
7/14/2009 27.12 27.30 26.70 26.94 3199
7/13/2009 26.44 26.91 26.19 26.87 4377
7/10/2009 26.56 26.81 26.31 26.69 8216
7/9/2009 27.05 27.11 26.62 27.09 4532
7/8/2009 27.32 27.49 26.60 26.80 9022
7/7/2009 27.95 28.06 27.46 27.58 6665
7/6/2009 27.92 28.33 27.77 28.10 6264
7/2/2009 29.10 29.19 28.84 28.84 7293
7/1/2009 30.47 30.60 29.54 29.67 5912
6/30/2009 30.38 30.58 29.50 30.05 3483
6/29/2009 30.45 30.74 30.38 30.51 4243
6/26/2009 30.27 30.27 29.80 30.13 2989
6/25/2009 30.03 30.54 29.98 30.44 3133
6/23/2009 29.50 30.08 29.25 29.87 5416
6/22/2009 29.63 29.78 29.10 29.25 5905
6/19/2009 31.17 31.20 30.23 30.45 4964
6/18/2009 30.82 31.21 30.70 31.06 3712
6/17/2009 30.71 31.12 30.31 30.95 4759
6/16/2009 31.44 31.50 30.66 30.88 4725
6/15/2009 31.21 31.25 30.60 30.95 6398
6/12/2009 31.50 31.60 31.32 31.52 6103
6/11/2009 31.57 32.07 31.50 32.03 10614
6/10/2009 31.37 31.57 31.06 31.25 7895
6/9/2009 30.88 31.13 30.65 31.05 5737
6/8/2009 30.48 30.69 30.30 30.55 5028
6/5/2009 30.81 30.93 30.35 30.50 11712
6/4/2009 30.43 31.01 30.18 30.92 9197
6/3/2009 30.56 30.60 29.40 29.72 9904
6/2/2009 30.60 31.12 30.52 31.00 63995
6/1/2009 30.60 31.09 30.40 31.02 12335
Marketplace
Trading Center