$15.32 +0.07 (%) iShS&P GSCI Com Trust Units -

May. 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
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
11/17/201426.5726.7626.5126.73129,643
11/14/201426.5326.8126.5226.81296,350
11/13/201426.8526.8826.3326.44127,923
11/12/201427.1027.2926.9526.99146,957
11/11/201427.0527.2626.9627.1876,990
11/10/201427.6727.7027.0727.16212,193
11/7/201427.3127.5527.3127.43203,930
11/6/201427.0727.3027.0427.25212,870
11/5/201427.0427.4527.0027.32106,598
11/4/201427.2027.2127.0027.11270,188
11/3/201427.7227.8827.4327.48237,570
10/31/201427.5127.8327.4527.83622,659
10/30/201427.8927.9727.8027.85103,478
10/29/201428.0128.2127.9928.12217,552
10/28/201427.6327.8527.5627.76105,499
10/27/201427.3827.6227.3127.5586,914
10/24/201427.6827.7527.5427.71114,893
10/23/201427.6727.9327.6127.8892,229
10/22/201427.9427.9627.4227.4378,788
10/21/201427.7927.8827.6727.81110,939
10/20/201427.6627.7527.4727.67392,444
10/17/201427.8027.8827.6427.85447,963
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center