$15.30 -0.49 (%) iShS&P GSCI Com Trust Units -

Jun. 24, 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
4/16/201520.9021.2520.7721.1499,908
4/15/201520.4620.9920.4020.90230,542
4/14/201520.2120.3920.1720.32124,338
4/13/201520.2820.3320.0120.11196,760
4/10/201520.0420.1520.0220.11250,552
4/9/201519.9620.1719.8519.86351,940
4/8/201520.3720.3719.7519.87494,802
4/7/201520.2120.5820.1520.52189,031
4/6/201520.0020.3719.9020.26159,942
4/2/201519.7519.8919.5419.80212,808
4/1/201519.6020.0819.5119.94351,495
3/31/201519.5819.7319.4419.50133,987
3/30/201519.7619.8619.5519.7494,068
3/27/201520.1120.1119.6619.69166,738
3/26/201520.1820.3820.0520.30163,490
3/25/201519.8019.9919.6519.85131,902
3/24/201519.7419.7719.6119.65227,421
3/23/201519.6119.8119.5419.80133,524
3/20/201519.5119.6419.3119.51212,256
3/19/201519.2419.3619.1019.26288,282
3/18/201518.8719.7118.8319.7166,075
3/17/201519.0019.1218.8719.01147,809
3/16/201519.1819.2518.9019.21228,280
3/13/201519.7019.7019.3119.32243,549
3/11/201520.0120.5319.8320.07262,590
3/10/201520.1020.1319.8920.01155,560
3/9/201520.3920.6020.3320.3686,174
3/6/201520.5720.6120.3720.44579,928
3/5/201520.7820.8420.6220.69197,866
3/4/201520.7620.8720.5220.8291,547
3/3/201520.7720.8620.6320.78181,273
3/2/201520.7120.9320.5020.62122,423
2/27/201520.6021.0120.6020.87340,257
2/26/201520.7020.8420.4620.661,059,670
2/25/201520.5220.9220.4020.89193,657
2/24/201520.6020.7020.3720.40230,281
2/23/201520.4720.6720.3620.44677,882
2/20/201520.9220.9420.6920.72273,752
2/19/201520.4520.9920.4120.85258,279
2/18/201521.0221.1520.8120.86154,022
2/17/201521.1921.3420.8221.22207,220
2/13/201521.1321.2421.0721.18157,611
2/12/201520.5620.8720.4520.75126,361
2/11/201520.3320.3520.0420.29109,783
2/10/201520.9320.9320.4220.58109,983
2/9/201520.9121.1120.8520.96200,215
2/6/201520.6520.9420.5920.77132,011
2/5/201520.1720.7020.1720.50227,759
2/4/201520.5420.5419.9020.11262,851
2/3/201520.3621.1120.3520.81364,582
2/2/201520.0420.1319.7720.11681,322
1/30/201519.0019.8918.9719.702,608,800
1/29/201519.0719.0718.8119.01123,685
1/28/201519.2019.2918.9619.01675,177
1/27/201519.1119.4219.0919.32328,835
1/26/201519.1719.3519.0719.11194,739
1/23/201519.2719.3919.1719.19439,372
1/22/201519.5419.5819.2519.37203,887
1/21/201519.5019.5919.3519.48241,358
1/20/201519.4419.4819.2719.34731,373
1/16/201519.5419.8319.4819.82271,520
1/15/201519.9619.9819.3619.38475,524
1/14/201519.2919.7919.1519.73476,033
1/13/201519.3919.4119.1019.37810,892
1/12/201519.8119.8119.4919.52164,967
1/9/201520.1920.2219.8920.07270,335
1/8/201520.2320.3520.0220.29345,939
1/6/201520.5520.6420.2320.28382,017
1/5/201520.9420.9420.6220.62213,360
1/2/201521.2721.4321.1421.22337,058
12/31/201421.3321.6021.2221.583,027,860
12/30/201421.6221.7221.5021.57725,220
12/29/201422.0222.1121.5321.62538,493
12/26/201422.7522.7521.8121.94370,826
12/24/201422.1722.1721.9721.99261,013
12/23/201422.1122.5722.1122.45482,674
12/22/201422.4622.5022.1122.12533,616
12/19/201422.3722.8522.2022.781,694,800
12/18/201422.6622.6822.0522.18681,851
12/17/201422.1422.8722.0322.361,516,500
12/16/201422.1122.4922.0022.25631,750
12/15/201422.9022.9022.3422.37352,946
12/12/201423.0023.0422.7722.82418,625
12/11/201423.2423.4623.1423.141,569,170
12/10/201423.6423.6423.2023.421,969,450
12/9/201423.7023.9723.6523.91326,467
12/8/201424.1424.1423.6923.74712,034
12/5/201424.4024.5124.2224.33676,469
12/4/201424.4624.5824.4124.50188,350
12/3/201424.7324.8124.5024.62233,040
12/2/201425.0825.1124.6624.77349,737
12/1/201425.1725.4224.7725.40397,716
11/28/201425.3725.4324.9525.021,337,780
11/26/201426.3626.5326.2926.321,145,300
11/25/201426.8426.9126.4026.43383,522
11/24/201426.7626.9826.6526.67420,491
11/21/201426.9426.9926.7326.98155,545
11/20/201426.5526.7826.5226.7394,870
11/19/201426.6126.7026.4226.42112,386
11/18/201426.5726.6126.4226.50192,887
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center