$14.58 -0.12 (%) iShS&P GSCI Com Trust Units -

Aug. 30, 2016 | 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
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
7/16/201519.6919.6919.4719.51120,202
7/15/201519.7419.8219.5219.58111,113
7/14/201519.7519.9819.7019.92201,638
7/13/201519.7720.0419.7019.88122,673
7/10/201519.9720.0619.8419.99116,231
7/9/201520.0020.0919.8819.981,629,530
7/8/201519.8119.8519.5219.69115,624
7/7/201519.8119.8719.2919.80197,977
7/6/201520.1620.1619.7319.84194,072
7/2/201520.8621.0020.7220.75116,325
7/1/201520.9020.9620.7020.77602,094
6/30/201520.8221.2120.8121.11204,436
6/29/201520.7120.8320.6820.71114,661
6/26/201520.8120.9920.7720.9199,788
6/25/201520.8220.8720.7420.82160,831
6/24/201521.0221.1720.8220.87303,025
6/23/201520.7521.1120.7521.10138,297
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center