$30.29 -0.14 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Sep. 17, 2014 | 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
4/29/201031.8731.9931.6431.91607,200
4/28/201031.4931.6031.2031.55255,400
4/27/201031.7831.9531.2531.29255,500
4/26/201032.2332.3031.9231.98242,600
4/23/201031.6232.2531.6132.16166,500
4/22/201031.3531.8531.1631.77173,000
4/21/201031.8431.9531.4031.76259,800
4/20/201031.7131.9931.6731.68185,800
4/19/201031.4931.7031.3231.62179,200
4/16/201032.2332.4131.8231.99425,300
4/15/201032.4532.6532.3232.61823,000
4/14/201032.1232.4831.9632.45155,600
4/13/201031.8132.0931.5031.97120,600
4/12/201032.0532.2231.7831.84290,700
4/9/201032.0932.2331.7932.01341,900
4/8/201031.9132.0531.7932.02129,600
4/7/201032.3032.4632.0432.23231,300
4/6/201032.2932.4932.2432.32127,100
4/5/201031.9932.4231.9932.38254,100
4/1/201031.5831.9031.5331.88464,400
3/31/201031.4231.4531.0331.16336,600
3/30/201031.0431.2330.9531.20734,100
3/29/201030.6931.1330.3630.941,143,500
3/26/201030.4330.5330.1530.27254,400
3/25/201030.6630.6730.3030.33213,700
3/24/201030.4430.5530.3030.48374,900
3/23/201030.8431.0530.6230.752,278,600
3/22/201030.3630.9730.2230.89736,500
3/19/201031.2131.2630.7130.80296,400
3/18/201031.3131.4231.1531.32156,200
3/17/201031.2931.4931.1931.42202,800
3/16/201030.8731.2030.7931.10179,400
3/15/201030.7530.7830.3630.64271,100
3/12/201031.3531.4030.8430.98281,800
3/11/201031.2231.3130.9931.21152,500
3/10/201031.0931.4930.9031.28163,900
3/9/201031.0231.2430.9530.99299,900
3/8/201031.4531.5031.0431.27369,200
3/5/201031.3531.5331.2231.34458,800
3/4/201031.1631.2830.8431.05296,000
3/3/201031.0531.4230.8831.36261,900
3/2/201030.7431.1730.6430.86274,300
3/1/201031.0331.0830.4730.59397,400
2/26/201030.4230.9830.3830.97588,300
2/25/201030.2230.3630.0030.35131,400
2/24/201030.5730.8830.4830.86164,400
2/23/201030.7430.8230.4630.51142,200
2/22/201031.1731.2230.9031.11348,800
2/19/201030.8831.1030.7431.10246,900
2/18/201030.6030.9330.5730.91198,300
2/17/201030.4130.5530.2730.47193,300
2/16/201030.1530.5029.9930.41559,300
2/12/201029.4229.5729.1329.50139,100
2/11/201029.6129.9229.2929.86358,100
2/10/201029.2829.6328.9029.46280,500
2/9/201029.0629.5128.8229.39667,100
2/8/201028.7628.9628.5228.82184,200
2/5/201029.1329.1927.9728.61472,600
2/4/201030.0730.0928.9029.18551,000
2/3/201030.5930.7130.3030.43298,800
2/2/201029.9030.6729.8530.54261,100
2/1/201029.3429.8429.3029.76675,200
1/29/201029.7329.7929.0229.24673,000
1/28/201029.7729.7729.3429.55488,100
1/27/201030.0530.1029.3329.58281,700
1/26/201030.0030.2929.8630.04207,600
1/25/201030.2030.4029.8130.35895,900
1/22/201030.7430.8530.0830.08845,000
1/21/201031.4431.5830.8230.88242,500
1/20/201031.3831.5731.1631.42371,300
1/19/201031.6032.0931.3132.011,064,000
1/15/201032.0432.1331.7031.77695,200
1/14/201032.3832.4131.9832.20273,900
1/13/201032.2132.4831.6432.26269,600
1/12/201032.7732.8732.1032.28304,900
1/11/201033.3733.5032.9033.02578,200
1/8/201033.0133.1832.7633.18489,100
1/7/201033.1433.3832.9433.11354,700
1/6/201033.0633.3532.6233.27487,000
1/5/201032.7033.0532.4733.032,071,300
1/4/201032.4032.7032.2732.70910,500
12/31/200932.0032.0031.6631.82433,400
12/30/200931.6531.8731.5231.69880,600
12/29/200931.8031.8431.5331.69485,300
12/28/200931.6031.7731.4931.49548,600
12/24/200930.9431.2530.9431.12191,400
12/23/200930.5531.0030.4830.95434,800
12/22/200930.1430.6029.7230.15313,100
12/21/200930.4130.5930.0030.12456,600
12/18/200930.5730.6930.0430.24329,700
12/17/200930.3930.5630.0630.13510,600
12/16/200930.2030.7030.1330.58290,300
12/15/200930.0030.2729.9230.04305,200
12/14/200929.7830.0029.6929.83740,300
12/11/200929.8429.9029.4129.66351,300
12/10/200929.6929.9229.5729.66329,700
12/9/200930.5130.6029.5829.69352,000
12/8/200930.7530.8930.2730.37371,900
12/7/200931.0031.3830.8431.09352,400
12/4/200931.7931.9331.0431.30209,700
Trading Center