$26.98 +0.25 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Nov. 21, 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
7/8/201027.9928.3227.8528.19525,500
7/7/201027.3927.9627.2927.92148,200
7/6/201027.4227.6526.9727.29212,400
7/2/201027.4327.4326.9527.0699,900
7/1/201027.6927.6926.9427.41397,300
6/30/201027.8228.1527.5827.791,756,900
6/29/201027.9228.0427.7027.87335,800
6/28/201028.8928.8928.5028.581,440,200
6/25/201028.5629.1328.5429.11136,700
6/24/201028.3128.4428.1028.42155,200
6/23/201028.4328.5228.0128.28200,600
6/22/201028.8829.0628.6628.69220,400
6/21/201029.1729.5028.8228.94300,700
6/18/201028.6028.9428.5328.88155,800
6/17/201029.0829.1528.7628.77290,300
6/16/201028.5329.1328.4929.04341,200
6/15/201028.3228.6928.2628.65134,600
6/14/201028.1828.4628.0028.18156,900
6/11/201027.7528.0427.6227.85155,300
6/10/201027.9628.4927.9028.11351,700
6/9/201027.5927.8527.4827.50182,000
6/8/201027.1227.1926.8727.16189,300
6/7/201027.1127.1926.7626.94208,400
6/4/201027.4227.5526.8326.98158,600
6/3/201027.6527.8827.4327.80204,400
6/2/201027.2327.6627.2027.59255,300
6/1/201027.4427.8927.1127.19715,900
5/28/201027.7928.1527.6427.771,142,200
5/27/201027.5627.9827.3727.87955,900
5/26/201026.7627.0726.7326.86739,000
5/25/201026.0326.5425.9526.52371,300
5/24/201026.9627.1426.8026.87305,200
5/21/201026.5527.1426.4826.95532,200
5/20/201026.9026.9926.4026.65556,500
5/19/201027.4027.6226.9027.49686,100
5/18/201028.3628.3727.5027.65555,500
5/17/201028.3928.5227.4727.80682,200
5/14/201029.3029.3128.4528.56324,600
5/13/201029.7729.9029.5629.60175,700
5/12/201029.9730.3029.7129.95521,200
5/11/201029.7029.8829.5429.64703,400
5/10/201030.0330.0929.5629.77299,400
5/7/201029.2629.5528.8629.18543,900
5/6/201030.1230.4028.7729.27677,100
5/5/201030.2430.8130.2230.481,077,200
5/4/201031.8531.8731.2731.31249,500
5/3/201032.1932.4932.1532.33321,100
4/30/201032.1932.1931.8332.14266,900
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
Trading Center