$14.43 -0.05 (%) iShS&P GSCI Com Trust Units -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
2/29/201235.8935.9735.3035.87802,699
2/28/201236.0636.1835.7235.81418,400
2/27/201236.1336.2935.9335.99549,734
2/24/201236.0636.4335.9636.35437,795
2/23/201235.7236.0435.5835.95332,474
2/22/201235.4735.8035.4035.66433,783
2/21/201235.2435.5635.1735.48396,446
2/17/201234.9134.9934.7534.99152,103
2/16/201234.6534.8834.5334.88124,976
2/15/201234.5834.6934.4934.62142,304
2/14/201234.5234.6134.3334.4893,298
2/13/201234.4834.5434.2734.41137,691
2/10/201234.2034.3134.0234.26127,211
2/9/201234.5734.8134.4634.5797,612
2/8/201234.4534.5634.1034.46211,718
2/7/201234.0434.4433.9534.32246,278
2/6/201233.9434.1933.9234.17175,342
2/3/201233.7434.0733.7234.01336,410
2/2/201233.5833.7533.3733.73113,118
2/1/201233.9534.0233.6333.75168,451
1/31/201234.1834.2533.6333.77395,911
1/30/201233.8533.9933.6833.82206,964
1/27/201233.9234.2033.9134.14386,444
1/26/201234.2434.3233.8434.04226,134
1/25/201233.5733.9533.4333.93190,239
1/24/201233.5133.7633.4533.68169,246
1/23/201233.5233.8233.5233.77123,456
1/20/201233.6133.6133.2533.38147,066
1/19/201234.0234.0233.6133.77127,560
1/18/201233.6833.7633.5133.70123,382
1/17/201233.6733.7833.5233.76208,343
1/13/201233.2733.4933.1833.48206,215
1/12/201234.0534.3933.4033.48124,992
1/11/201234.0234.4433.8634.03194,747
1/10/201234.3134.3934.0634.25258,918
1/9/201234.0034.0433.7333.99703,185
1/6/201233.8633.9833.6033.95444,021
1/5/201234.1534.2033.7033.80169,853
1/4/201234.1734.4134.0234.32146,752
1/3/201233.5334.1833.5334.16426,336
12/30/201133.6033.6132.8432.98504,589
12/29/201133.0233.1432.7633.14164,924
12/28/201133.2533.3332.9033.08301,774
12/27/201132.9633.5432.9633.41280,088
12/23/201133.0533.0932.8633.03278,355
12/22/201132.7433.0432.7432.91294,483
12/21/201132.4932.8332.4032.81276,033
12/20/201132.2332.5132.0132.43293,270
12/19/201131.7231.7331.3431.61209,213
12/16/201131.4431.8431.1131.62277,312
12/15/201132.0332.1431.4031.43266,693
12/14/201132.4532.4831.6431.72203,862
12/13/201132.6333.3432.6333.05112,994
12/12/201132.7432.7932.2232.60164,513
12/9/201133.0633.0832.7833.06125,296
12/8/201133.0233.4332.8532.89197,219
12/7/201133.7433.9633.2733.4176,546
12/6/201133.3533.7733.1333.76136,318
12/5/201133.5833.8333.2533.42874,850
12/2/201133.8333.8533.4433.52836,874
12/1/201133.6433.9133.3633.64285,720
11/30/201133.7033.9833.5933.79576,070
11/29/201133.1033.4432.6633.42185,956
11/28/201132.9533.2032.7032.86126,173
11/25/201132.4932.7832.3632.3999,241
11/23/201132.7232.8032.4732.63330,071
11/22/201132.9733.2432.8533.13452,929
11/21/201132.7532.9932.3332.91224,430
11/18/201133.3733.5532.9533.15119,097
11/17/201133.9233.9533.2633.38239,209
11/16/201134.1534.4034.0734.1386,164
11/15/201133.9034.1633.7934.15146,282
11/14/201133.9133.9833.6333.83277,465
11/11/201133.9434.1733.4434.1788,810
11/10/201133.9034.0233.6133.81104,402
11/9/201133.7934.1733.5833.60174,596
11/8/201134.0734.2933.9734.27159,556
11/7/201133.8134.0533.6234.03242,427
11/4/201133.4433.6133.1833.54191,693
11/3/201132.9533.4932.8933.44478,735
11/2/201133.2833.4032.7332.82656,496
11/1/201132.3533.0332.3232.88704,640
10/31/201132.9933.4832.9133.29825,655
10/28/201133.3833.6633.3133.48143,509
10/27/201133.4933.8833.3433.70443,624
10/26/201133.3033.3932.6332.79139,781
10/25/201133.3033.5033.0533.20263,313
10/24/201132.6033.2032.4933.17195,687
10/21/201132.2132.7832.2032.40299,740
10/20/201131.6132.1431.4532.13106,540
10/19/201132.6032.9031.9431.98140,127
10/18/201132.1332.9131.9432.80113,572
10/17/201132.4832.5732.2332.29115,213
10/14/201132.1732.7732.1732.72116,167
10/13/201131.7432.0931.1931.9180,842
10/12/201131.9632.2131.8831.93289,304
10/11/201131.4132.0931.3731.85122,591
10/10/201131.2831.7831.2231.71193,503
10/7/201131.0731.1630.6230.85286,724
10/6/201129.9431.0929.9431.08131,551
Trading Center