$15.36 +0.04 (%) iShS&P GSCI Com Trust Units -

Dec. 5, 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
12/4/201232.8032.8932.7032.77310,122
12/3/201233.2933.4832.8933.142,158,210
11/30/201232.8932.9932.8032.96136,207
11/29/201232.9733.0832.8132.87113,831
11/28/201232.3732.6832.2432.67200,513
11/27/201232.7832.8132.5732.7398,811
11/26/201232.7232.8432.6732.75105,931
11/23/201232.8032.9732.5332.9356,733
11/21/201232.6832.7832.5132.7752,745
11/20/201232.7732.8932.3732.6393,120
11/19/201232.7433.0232.7332.94110,810
11/16/201232.2132.3232.0032.3157,071
11/15/201232.3732.4331.9232.0597,681
11/14/201232.1232.4132.0432.2192,820
11/13/201231.8132.1131.6032.0489,934
11/12/201232.3632.4332.1032.1784,382
11/9/201231.9532.4131.7032.36111,253
11/8/201232.0432.1331.8731.95223,774
11/7/201232.6432.6431.9131.98159,228
11/6/201232.0532.8832.0532.78283,877
11/5/201231.8532.1331.7732.08245,202
11/2/201232.3732.4031.7931.8896,580
11/1/201232.4632.6132.3432.45404,418
10/31/201232.4532.6932.3732.44196,771
10/26/201232.4332.5632.3632.55167,865
10/25/201232.6132.7032.3032.49245,481
10/24/201232.5632.6132.2532.42145,355
10/23/201232.6932.7032.3632.56385,986
10/22/201233.4333.5633.0233.17200,143
10/19/201234.1034.1333.4033.4685,835
10/18/201233.6234.0633.5933.97302,708
10/17/201233.8833.9633.7233.87114,838
10/16/201233.7733.9133.7133.79131,926
10/15/201233.6333.8633.4233.82210,821
10/12/201233.9934.1133.7433.9081,491
10/11/201234.1634.3934.0934.28108,198
10/10/201233.9634.2533.7833.87226,448
10/9/201233.6234.0733.6133.97130,724
10/8/201233.4333.5433.3433.4588,535
10/5/201233.8533.8533.3833.5361,579
10/4/201233.3433.9333.2533.86248,000
10/3/201233.4033.4032.8932.93316,673
10/2/201233.9133.9233.7033.7190,601
10/1/201233.9934.1133.7533.88709,637
9/28/201233.7633.8933.6533.80466,404
9/27/201233.5233.7033.4433.65121,995
9/26/201233.2333.2632.5033.19230,490
9/25/201233.7433.7933.4033.49550,225
9/24/201233.2833.5233.1733.50266,888
9/21/201233.7633.8833.6833.81182,559
9/20/201233.3833.6833.3033.65521,199
9/19/201233.9433.9433.2433.35323,782
9/18/201234.4534.4933.9834.11211,619
9/17/201235.3235.3434.1334.38215,891
9/14/201235.3235.5235.2035.35532,868
9/13/201235.0235.0534.6034.93443,398
9/12/201234.7734.8834.6334.75314,238
9/11/201234.6934.8334.6534.74458,522
9/10/201234.6034.7534.5034.6490,364
9/7/201234.3334.6934.1534.64390,861
9/6/201234.4634.7934.2234.22190,739
9/5/201234.3934.4134.1834.28114,696
9/4/201234.7434.7434.3734.451,301,500
8/31/201234.3534.5534.1034.54336,988
8/30/201234.2234.2233.5834.09108,468
8/29/201234.1234.1633.9834.09135,980
8/28/201234.0534.2033.9334.12282,693
8/27/201234.3834.3833.8834.05286,960
8/24/201234.4334.5034.0734.09106,916
8/23/201234.7134.7534.2434.3284,888
8/22/201234.4334.6234.3834.6179,463
8/21/201234.5834.6934.4034.45560,314
8/20/201234.1034.1933.9134.1794,626
8/17/201233.8834.1533.7734.11198,002
8/16/201233.8734.0833.7533.95120,113
8/15/201233.3433.8633.1633.7478,535
8/14/201233.3733.5433.3233.4650,309
8/13/201233.4333.5633.1633.3057,809
8/10/201233.2833.6033.2833.5353,220
8/9/201233.5333.8333.5333.72113,412
8/8/201233.5933.6733.4233.55177,903
8/7/201233.1633.6033.0933.42146,587
8/6/201232.9633.1632.7833.09103,488
8/3/201232.6233.0832.6132.99244,778
8/2/201232.0932.2832.0132.0971,074
8/1/201232.6632.6632.3232.46155,578
7/31/201232.6732.8032.2332.23140,409
7/30/201232.7832.9132.6132.8162,502
7/27/201232.7432.8432.5032.7895,030
7/26/201232.6432.6932.3032.3681,800
7/25/201232.4532.4731.9432.34141,570
7/24/201232.2532.3231.8832.2080,871
7/23/201232.2232.6132.1432.34470,488
7/20/201233.0933.2332.9233.19116,243
7/19/201233.0033.3732.9633.34113,643
7/18/201231.8832.6531.8832.59292,228
7/17/201232.2632.3931.8632.09138,607
7/16/201231.8132.1031.7232.1071,888
7/13/201231.4231.8131.4131.59110,932
7/12/201230.8831.3730.8131.2536,076
Trading Center