$22.18 -0.18 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Dec. 18, 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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center