$19.11 0.00 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Jan. 26, 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
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center