iShS&P GSCI Com Trust Units  $32.53

down -0.13


28/7/2014 04:00 PM  |  NYSEARCA : GSG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
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
9/30/200929.0029.9228.6729.68464,000
9/29/200928.6029.1328.3928.62406,600
9/28/200929.3229.3328.5028.74378,600
9/25/200929.1729.2528.5029.25307,000
9/24/200929.8029.8028.9029.31302,900
9/23/200930.0430.0729.2530.00778,600
9/22/200929.9030.2929.7030.12384,300
9/21/200929.9129.9129.1329.41414,600
9/18/200930.2730.2829.9029.92337,500
9/17/200930.2630.5029.7829.87759,100
9/16/200930.2030.3830.0130.18596,500
9/15/200930.1930.3729.7530.15552,800
9/14/200929.6430.1229.1830.12311,600
9/11/200930.3030.4529.5529.71612,900
9/10/200929.6430.2829.4830.20316,200
9/9/200929.6330.0029.4029.86301,800
9/8/200929.1529.7729.0329.36536,300
9/4/200928.3128.8227.9528.57591,600
9/3/200929.6429.6428.3028.32612,400
9/2/200929.8029.8029.0029.30390,400
9/1/200930.6930.8129.5829.76315,500
8/31/200930.5330.7529.8930.40356,100
8/28/200930.6831.2530.5230.90445,200
8/27/200930.6030.7930.0530.25452,500
8/26/200930.4430.9630.2030.51481,000
8/25/200931.9532.2230.5130.52678,600
8/24/200930.9232.7230.8231.981,001,000
8/21/200930.7330.8430.4630.63655,400
8/20/200930.4930.5730.1130.25262,000
8/19/200929.5830.7429.3730.60296,800
8/18/200929.1329.8529.1229.82453,300
8/17/200929.2629.3028.7429.16561,800
8/14/200930.8630.8629.7530.00490,700
8/13/200930.9631.1430.7130.94460,700
8/12/200930.3330.8330.3030.65262,500
8/11/200930.6830.6830.1930.25383,100
8/10/200931.0031.0830.6930.93503,100
8/7/200931.1631.2130.6430.81637,300
8/6/200931.4331.4730.8931.07433,300
8/5/200931.4131.5930.8831.50555,800
8/4/200930.9731.4030.8831.26439,600
8/3/200930.9531.4030.8830.99748,500
7/31/200929.2730.4129.1230.27483,200
7/30/200928.7329.5928.5729.37295,500
7/29/200929.0629.0728.0328.13421,600
7/28/200929.5829.6429.1629.51302,000
Trading Center