$20.87 0.00 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Feb. 27, 2015 | 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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center