ISHARES S&P GSCI COMMODITY-IND $31.24

down -0.27


22/5/2013 04:22 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
12/27/2012 32.74 32.76 32.50 32.75 2366
12/26/2012 32.42 32.82 32.42 32.78 1742
12/24/2012 32.25 32.30 32.21 32.30 1343
12/21/2012 32.29 32.43 32.21 32.42 3164
12/20/2012 32.41 32.59 32.37 32.49 2023
12/19/2012 32.42 32.64 32.37 32.58 3643
12/18/2012 32.33 32.46 32.20 32.40 3000
12/17/2012 32.21 32.33 32.16 32.27 1767
12/14/2012 32.11 32.27 32.06 32.27 1436
12/13/2012 32.18 32.27 31.93 32.04 2192
12/12/2012 32.40 32.46 32.17 32.35 2230
12/11/2012 32.06 32.15 31.95 32.15 902
12/10/2012 32.16 32.28 32.02 32.07 1305
12/7/2012 32.22 32.37 32.14 32.24 2474
12/6/2012 32.46 32.51 32.21 32.35 1043
12/5/2012 32.75 32.85 32.58 32.73 1797
12/4/2012 32.80 32.89 32.70 32.77 3102
12/3/2012 33.29 33.48 32.89 33.14 21583
11/30/2012 32.89 32.99 32.80 32.96 1363
11/29/2012 32.97 33.08 32.81 32.87 1139
11/28/2012 32.37 32.68 32.24 32.67 2006
11/27/2012 32.78 32.81 32.57 32.73 989
11/26/2012 32.72 32.84 32.67 32.75 1060
11/23/2012 32.80 32.97 32.53 32.93 568
11/21/2012 32.68 32.78 32.51 32.77 528
11/20/2012 32.77 32.89 32.37 32.63 932
11/19/2012 32.74 33.02 32.73 32.94 1109
11/16/2012 32.21 32.32 32.00 32.31 552
11/15/2012 32.37 32.43 31.92 32.05 977
11/14/2012 32.12 32.41 32.04 32.21 929
11/13/2012 31.81 32.11 31.60 32.04 900
11/12/2012 32.36 32.43 32.10 32.17 844
11/9/2012 31.95 32.41 31.70 32.36 1113
11/8/2012 32.04 32.13 31.87 31.95 2238
11/7/2012 32.64 32.64 31.91 31.98 1593
11/6/2012 32.05 32.88 32.05 32.78 2839
11/5/2012 31.85 32.13 31.77 32.08 2452
11/2/2012 32.37 32.40 31.79 31.88 966
11/1/2012 32.46 32.61 32.34 32.45 4045
10/31/2012 32.45 32.69 32.37 32.44 1968
10/26/2012 32.43 32.56 32.36 32.55 1679
10/25/2012 32.61 32.70 32.30 32.49 2455
10/24/2012 32.56 32.61 32.25 32.42 1454
10/23/2012 32.69 32.70 32.36 32.56 3860
10/22/2012 33.43 33.56 33.02 33.17 2002
10/19/2012 34.10 34.13 33.40 33.46 859
10/18/2012 33.62 34.06 33.59 33.97 3028
10/17/2012 33.88 33.96 33.72 33.87 1149
10/16/2012 33.77 33.91 33.71 33.79 1320
10/15/2012 33.63 33.86 33.42 33.82 2109
10/12/2012 33.99 34.11 33.74 33.90 815
10/11/2012 34.16 34.39 34.09 34.28 1082
10/10/2012 33.96 34.25 33.78 33.87 2265
10/9/2012 33.62 34.07 33.61 33.97 1308
10/8/2012 33.43 33.54 33.34 33.45 886
10/5/2012 33.85 33.85 33.38 33.53 616
10/4/2012 33.34 33.93 33.25 33.86 2480
10/3/2012 33.40 33.40 32.89 32.93 3167
10/2/2012 33.91 33.92 33.70 33.71 906
10/1/2012 33.99 34.11 33.75 33.88 7097
9/28/2012 33.76 33.89 33.65 33.80 4665
9/27/2012 33.52 33.70 33.44 33.65 1220
9/26/2012 33.23 33.26 32.50 33.19 2305
9/25/2012 33.74 33.79 33.40 33.49 5503
9/24/2012 33.28 33.52 33.17 33.50 2669
9/21/2012 33.76 33.88 33.68 33.81 1826
9/20/2012 33.38 33.68 33.30 33.65 5212
9/19/2012 33.94 33.94 33.24 33.35 3238
9/18/2012 34.45 34.49 33.98 34.11 2117
9/17/2012 35.32 35.34 34.13 34.38 2159
9/14/2012 35.32 35.52 35.20 35.35 5329
9/13/2012 35.02 35.05 34.60 34.93 4434
9/12/2012 34.77 34.88 34.63 34.75 3143
9/11/2012 34.69 34.83 34.65 34.74 4586
9/10/2012 34.60 34.75 34.50 34.64 904
9/7/2012 34.33 34.69 34.15 34.64 3909
9/6/2012 34.46 34.79 34.22 34.22 1908
9/5/2012 34.39 34.41 34.18 34.28 1147
9/4/2012 34.74 34.74 34.37 34.45 13016
8/31/2012 34.35 34.55 34.10 34.54 3370
8/30/2012 34.22 34.22 33.58 34.09 1085
8/29/2012 34.12 34.16 33.98 34.09 1360
8/28/2012 34.05 34.20 33.93 34.12 2827
8/27/2012 34.38 34.38 33.88 34.05 2870
8/24/2012 34.43 34.50 34.07 34.09 1070
8/23/2012 34.71 34.75 34.24 34.32 849
8/22/2012 34.43 34.62 34.38 34.61 795
8/21/2012 34.58 34.69 34.40 34.45 5604
8/20/2012 34.10 34.19 33.91 34.17 947
8/17/2012 33.88 34.15 33.77 34.11 1980
8/16/2012 33.87 34.08 33.75 33.95 1202
8/15/2012 33.34 33.86 33.16 33.74 786
8/14/2012 33.37 33.54 33.32 33.46 504
8/13/2012 33.43 33.56 33.16 33.30 579
8/10/2012 33.28 33.60 33.28 33.53 533
8/9/2012 33.53 33.83 33.53 33.72 1135
8/8/2012 33.59 33.67 33.42 33.55 1780
8/7/2012 33.16 33.60 33.09 33.42 1466
8/6/2012 32.96 33.16 32.78 33.09 1035
8/3/2012 32.62 33.08 32.61 32.99 2448
Marketplace
Trading Center