$22.10 +0.20 (%) iShS&P GSCI Com Trust Units - NYSEARCA

May. 6, 2015 | 11:16 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
7/21/201028.7228.8428.2028.25109,100
7/20/201028.0928.4928.0628.43195,700
7/19/201028.5428.7728.1028.25965,300
7/16/201028.4828.4828.0828.20160,500
7/15/201028.5528.6728.1328.59110,900
7/14/201028.4228.7828.3128.57296,400
7/13/201028.4128.6128.4028.57314,800
7/12/201028.0828.3227.9227.96403,000
7/9/201028.0528.4428.0528.40354,700
7/8/201027.9928.3227.8528.19525,500
7/7/201027.3927.9627.2927.92148,200
7/6/201027.4227.6526.9727.29212,400
7/2/201027.4327.4326.9527.0699,900
7/1/201027.6927.6926.9427.41397,300
6/30/201027.8228.1527.5827.791,756,900
6/29/201027.9228.0427.7027.87335,800
6/28/201028.8928.8928.5028.581,440,200
6/25/201028.5629.1328.5429.11136,700
6/24/201028.3128.4428.1028.42155,200
6/23/201028.4328.5228.0128.28200,600
6/22/201028.8829.0628.6628.69220,400
6/21/201029.1729.5028.8228.94300,700
6/18/201028.6028.9428.5328.88155,800
6/17/201029.0829.1528.7628.77290,300
6/16/201028.5329.1328.4929.04341,200
6/15/201028.3228.6928.2628.65134,600
6/14/201028.1828.4628.0028.18156,900
6/11/201027.7528.0427.6227.85155,300
6/10/201027.9628.4927.9028.11351,700
6/9/201027.5927.8527.4827.50182,000
6/8/201027.1227.1926.8727.16189,300
6/7/201027.1127.1926.7626.94208,400
6/4/201027.4227.5526.8326.98158,600
6/3/201027.6527.8827.4327.80204,400
6/2/201027.2327.6627.2027.59255,300
6/1/201027.4427.8927.1127.19715,900
5/28/201027.7928.1527.6427.771,142,200
5/27/201027.5627.9827.3727.87955,900
5/26/201026.7627.0726.7326.86739,000
5/25/201026.0326.5425.9526.52371,300
5/24/201026.9627.1426.8026.87305,200
5/21/201026.5527.1426.4826.95532,200
5/20/201026.9026.9926.4026.65556,500
5/19/201027.4027.6226.9027.49686,100
5/18/201028.3628.3727.5027.65555,500
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center