$29.50 -0.09 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Oct. 1, 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
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
12/3/200931.6131.8231.4031.49199,800
12/2/200931.9332.0731.5231.68286,100
12/1/200931.8432.2931.8431.88309,200
11/30/200931.1031.8030.9931.51345,900
11/27/200930.7931.3530.3731.16452,500
11/25/200931.3931.9530.8031.81666,300
11/24/200931.8431.8531.0831.26499,300
11/23/200932.4732.6031.6231.89568,800
11/20/200931.6232.0031.5331.811,386,500
11/19/200932.4432.5231.8032.06259,300
11/18/200932.7832.9532.4232.52262,800
11/17/200932.2232.6932.0032.64357,200
11/16/200931.5932.4031.5032.23355,800
11/13/200931.5231.5831.1631.24404,400
11/12/200931.9532.0631.5031.57212,100
11/11/200932.1332.4532.0832.29357,700
11/10/200932.3632.3731.5131.97192,400
11/9/200931.7132.5031.6532.20341,200
11/6/200931.7731.8231.1031.45364,800
11/5/200932.2832.3131.9532.17300,600
11/4/200932.3432.4632.0032.28301,000
11/3/200931.1432.1831.0832.18307,800
11/2/200931.2231.6031.0431.46397,000
10/30/200931.9231.9829.6131.11774,100
10/29/200931.7332.2431.5532.20978,200
10/28/200931.9832.0831.0731.26479,100
10/27/200932.1932.4831.8232.121,528,200
10/26/200932.9633.3031.8732.00619,900
10/23/200933.5533.5532.7032.87535,300
10/22/200933.4633.4632.8633.24395,500
10/21/200932.1733.7232.1733.39884,300
10/20/200932.8032.9932.3332.68462,600
10/19/200932.4132.8032.2932.74601,000
10/16/200932.0032.6831.9332.55402,100
10/15/200931.4032.1031.1631.94437,300
10/14/200931.3531.6331.2031.45591,600
10/13/200930.9531.2330.6531.07734,500
10/12/200931.0331.0330.5430.94464,800
10/9/200930.5530.6630.0830.32373,800
10/8/200929.7630.5729.6530.51557,700
10/7/200930.2830.4129.3729.60815,800
10/6/200929.4930.3029.4530.22487,900
10/5/200929.5029.5828.7629.42660,700
10/2/200929.9930.5028.7529.076,632,700
10/1/200929.4830.2929.3730.15540,000
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center