ISHARES S&P GSCI COMMODITY-IND $31.18

down -0.33


22/5/2013 02:22 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
12/30/2008 26.79 27.40 26.21 26.80 5834
12/29/2008 27.04 27.16 26.21 26.66 4399
12/26/2008 25.26 26.23 25.26 26.15 1795
12/24/2008 26.05 26.15 25.78 26.09 1394
12/23/2008 26.74 26.78 25.86 26.67 3091
12/22/2008 27.40 27.52 26.41 26.69 13994
12/19/2008 27.30 27.72 26.94 27.51 3697
12/18/2008 28.02 28.30 27.16 27.32 3706
12/17/2008 29.09 29.50 28.02 28.64 3946
12/16/2008 29.32 29.72 28.50 29.13 2537
12/15/2008 30.19 30.66 28.50 29.06 2575
12/12/2008 28.34 29.68 28.25 29.48 2986
12/11/2008 29.03 30.15 28.89 29.51 3397
12/10/2008 28.30 29.21 27.42 28.42 3758
12/9/2008 27.99 28.24 27.15 27.96 7456
12/8/2008 27.70 28.98 27.56 28.67 10201
12/5/2008 26.99 27.64 26.25 27.26 4984
12/4/2008 29.22 29.48 27.60 27.87 3335
12/3/2008 29.61 29.90 29.02 29.48 3337
12/2/2008 31.08 31.13 29.66 30.01 2287
12/1/2008 31.50 31.81 30.50 30.74 1832
11/28/2008 32.48 32.48 31.84 32.21 1016
11/26/2008 32.57 33.60 31.90 33.60 2634
11/25/2008 32.42 32.44 31.51 31.52 7042
11/24/2008 31.76 33.34 31.33 33.28 4204
11/21/2008 30.91 31.23 30.40 30.98 2126
11/20/2008 31.13 31.64 30.11 30.11 2017
11/19/2008 32.74 33.15 32.28 32.29 1173
11/18/2008 33.00 33.49 32.41 32.41 1177
11/17/2008 33.38 34.37 33.01 33.18 1485
11/14/2008 33.78 34.24 33.15 33.35 1926
11/13/2008 33.46 34.72 32.64 34.39 2454
11/12/2008 34.30 34.30 33.00 33.46 1958
11/11/2008 35.53 35.53 34.30 34.70 1978
11/10/2008 37.24 37.25 35.00 36.30 2823
11/7/2008 35.58 36.06 35.25 35.66 3439
11/6/2008 36.91 37.02 35.10 35.82 2154
11/5/2008 38.81 39.26 37.37 37.64 1478
11/4/2008 38.12 40.40 37.81 39.83 4318
11/3/2008 37.24 37.75 36.58 37.01 3536
10/31/2008 36.56 38.39 36.28 37.84 5265
10/30/2008 38.46 38.50 36.65 37.42 2066
10/29/2008 37.46 38.95 37.46 38.19 2761
10/28/2008 36.62 36.96 35.37 36.28 1178
10/27/2008 35.46 36.96 35.28 35.54 701
10/24/2008 35.57 36.70 35.50 36.54 1538
10/23/2008 37.94 38.56 37.43 38.35 1334
10/22/2008 38.80 38.80 37.32 37.72 1122
10/21/2008 39.84 40.14 39.07 40.06 1606
10/20/2008 40.61 41.40 39.90 41.32 1501
10/17/2008 39.55 40.78 39.04 40.09 1084
10/16/2008 40.45 40.45 38.19 40.02 1865
10/15/2008 41.44 41.90 40.38 40.86 2380
10/14/2008 44.90 45.08 42.79 43.50 3270
10/13/2008 42.80 44.21 42.71 43.78 1795
10/10/2008 42.18 43.52 40.98 42.95 6880
10/9/2008 46.51 46.82 43.99 43.99 1650
10/8/2008 45.39 46.90 45.20 46.38 2214
10/7/2008 47.27 47.52 45.97 46.37 1682
10/6/2008 47.61 47.97 45.69 45.99 4192
10/3/2008 49.05 50.40 48.64 48.90 1722
10/2/2008 50.95 51.22 49.24 49.28 3002
10/1/2008 52.14 52.69 50.93 52.23 9153
9/30/2008 51.85 53.80 51.54 53.80 3395
9/29/2008 53.24 53.50 50.59 50.59 2848
9/26/2008 55.35 56.08 55.00 55.76 757
9/25/2008 55.21 56.83 55.21 56.55 1534
9/24/2008 56.91 57.46 55.61 55.77 1189
9/23/2008 57.39 57.39 55.00 56.42 1197
9/22/2008 55.85 57.91 55.84 57.25 4121
9/19/2008 54.53 54.66 53.02 54.50 6199
9/18/2008 53.13 54.01 51.65 52.63 3895
9/17/2008 50.85 52.78 50.08 52.47 10095
9/16/2008 49.85 51.06 49.70 50.74 2003
9/15/2008 51.92 52.85 51.43 51.68 1643
9/12/2008 54.34 54.76 53.66 53.95 1967
9/11/2008 54.03 54.38 53.32 53.56 2946
9/10/2008 54.50 54.99 53.55 54.39 5224
9/9/2008 54.15 54.91 53.55 54.05 2948
9/8/2008 56.55 56.62 54.69 55.27 1754
9/5/2008 55.91 56.21 54.77 55.27 2147
9/4/2008 56.87 57.05 55.36 56.22 4488
9/3/2008 56.32 57.24 55.97 57.22 7325
9/2/2008 56.51 57.71 55.98 57.64 4721
8/29/2008 60.69 61.13 59.76 60.07 961
8/28/2008 62.22 62.22 59.28 60.20 909
8/27/2008 61.40 62.05 60.68 61.33 2647
8/26/2008 60.46 60.99 60.09 60.51 1672
8/25/2008 60.48 60.54 59.72 60.18 890
8/22/2008 62.50 62.50 59.90 60.27 1885
8/21/2008 61.69 63.73 61.51 63.73 3694
8/20/2008 60.48 60.73 59.01 60.62 2144
8/19/2008 58.70 60.34 58.28 60.14 1082
8/18/2008 58.96 59.53 58.43 58.45 1522
8/15/2008 58.87 59.19 58.14 58.62 4106
8/14/2008 59.98 60.50 58.83 59.79 2361
8/13/2008 58.39 60.77 58.39 60.53 2421
8/12/2008 59.37 59.37 58.10 58.24 2683
8/11/2008 59.40 59.94 58.34 59.08 4167
8/8/2008 60.54 61.13 58.92 59.02 3509
Marketplace
Trading Center