$14.70 -0.27 (%) iShS&P GSCI Com Trust Units -

May. 3, 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
12/8/201514.6414.8714.5714.64308,766
12/7/201515.0715.1014.7014.77476,927
12/4/201515.3015.4315.2615.35576,334
12/3/201515.2715.5915.2015.43219,389
12/2/201515.4515.5415.1715.21262,465
12/1/201515.5715.6815.5015.58341,781
11/30/201515.7115.7715.5015.511,153,690
11/27/201515.6315.7615.6015.6380,418
11/25/201515.8115.9115.6515.89205,415
11/24/201515.8616.0015.7815.89313,534
11/23/201515.5415.7815.5115.67173,511
11/20/201515.6215.7915.5515.58132,148
11/19/201515.5815.6415.5715.61146,458
11/18/201515.6815.6815.4415.60187,327
11/17/201515.6415.6715.5215.55189,498
11/16/201515.6415.8015.4715.80239,784
11/13/201515.8615.8615.6415.71172,067
11/12/201515.9716.1415.8815.91374,695
11/11/201516.4416.4416.1216.19101,312
11/10/201516.3716.5216.3216.36251,258
11/9/201516.5816.5816.3516.42593,749
11/6/201516.6016.6416.5116.6196,471
11/5/201516.8316.9316.6816.73317,075
11/4/201517.3017.3016.9016.96157,428
11/3/201517.0917.3817.0917.32217,470
10/30/201516.9417.1716.8817.07736,415
10/29/201516.9617.0616.8716.9097,727
10/28/201516.6017.0116.5916.9984,417
10/27/201516.5716.5716.4416.52154,074
10/26/201516.7316.7516.6416.65147,753
10/23/201516.8216.8316.7216.80120,248
10/22/201516.9917.0916.8616.96120,798
10/21/201516.8916.9716.7916.90472,145
10/20/201517.0017.1116.9517.0592,140
10/19/201517.0917.1617.0017.0379,008
10/16/201517.3717.3817.1317.3489,604
10/15/201517.2217.3517.0717.33147,454
10/14/201517.3217.3417.2117.3276,441
10/13/201517.4117.5817.2617.3087,920
10/12/201517.9117.9117.4017.46210,948
10/9/201517.9618.0317.8517.9191,872
10/8/201517.7217.9917.6517.92218,849
10/7/201517.9818.0117.6217.69178,301
10/6/201517.3717.7917.3717.79581,908
10/5/201517.2517.3417.2217.28174,413
10/2/201516.7517.0916.7517.05156,298
10/1/201517.3217.3916.8916.97347,730
9/30/201517.0317.2216.9117.08434,984
9/29/201516.9417.1016.9317.03148,343
9/28/201516.9917.0616.8716.9085,109
9/25/201517.1917.2617.0717.18105,691
9/24/201516.8517.0816.8217.07132,834
9/23/201517.2917.4416.9216.9776,255
9/22/201517.0817.2316.9817.18142,090
9/21/201517.1317.3117.1317.2798,125
9/18/201517.2217.2316.8917.00152,175
9/17/201517.4717.5117.2617.39182,794
9/16/201517.3017.5517.2917.50160,764
9/15/201517.1217.1617.0217.15120,953
9/14/201517.1617.2117.0217.09173,152
9/11/201517.2617.3917.0817.32113,071
9/10/201517.2317.4717.1617.42122,434
9/9/201517.5617.6017.1717.19148,664
9/8/201517.4317.5817.2217.52159,179
9/4/201517.5817.6417.4217.46134,585
9/3/201517.6518.0117.5417.70273,115
9/2/201517.5817.6717.0417.57631,672
9/1/201517.8717.9017.2917.32340,331
8/31/201517.3518.3417.1018.171,147,620
8/28/201516.9617.6416.9217.52198,494
8/27/201516.3916.9316.3716.91199,529
8/26/201516.2216.2316.0416.15176,155
8/25/201516.5416.5416.1516.16747,399
8/24/201515.9716.3815.9016.11730,287
8/21/201516.8516.8516.5616.65229,649
8/20/201517.0517.1216.8916.91226,776
8/19/201517.3017.3116.9116.95544,232
8/18/201517.2417.3817.2117.31189,766
8/17/201517.4317.4717.3117.35265,889
8/14/201517.5117.5817.4017.41110,177
8/13/201517.5917.6117.4517.52303,139
8/12/201517.7617.8117.5417.67135,691
8/11/201517.6617.6917.5217.68859,400
8/10/201517.6018.0117.6017.95158,549
8/7/201517.5817.6417.5017.5560,192
8/6/201517.6617.7017.5617.69121,424
8/5/201517.9218.0217.6417.76112,106
8/4/201517.8517.9417.7717.86151,828
8/3/201517.8417.9417.6917.72221,984
7/31/201518.4618.4618.0818.12536,996
7/30/201518.5218.5718.3918.4394,687
7/29/201518.3718.6218.3318.49104,761
7/28/201518.3418.5318.2118.38549,592
7/27/201518.3718.4018.1718.20105,803
7/24/201518.7118.7118.5218.6080,912
7/23/201519.0019.0618.7218.7974,048
7/22/201519.1019.2118.9318.9591,116
7/21/201519.2219.3619.1619.28109,195
7/20/201519.3019.3319.1719.1998,000
7/17/201519.5119.5119.3219.4695,011
Trading Center