ISHARES S&P GSCI COMMODITY-IND $31.51

down -0.20


21/5/2013 04:21 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
3/9/2012 35.56 35.95 35.51 35.80 1375
3/8/2012 35.57 35.77 35.54 35.62 1877
3/7/2012 35.28 35.49 35.15 35.44 1670
3/6/2012 35.22 35.45 35.10 35.28 1163
3/5/2012 35.89 36.00 35.64 35.90 2041
3/2/2012 36.16 36.16 35.70 35.84 3130
3/1/2012 35.92 36.72 35.76 36.43 10653
2/29/2012 35.89 35.97 35.30 35.87 8027
2/28/2012 36.06 36.18 35.72 35.81 4184
2/27/2012 36.13 36.29 35.93 35.99 5498
2/24/2012 36.06 36.43 35.96 36.35 4378
2/23/2012 35.72 36.04 35.58 35.95 3325
2/22/2012 35.47 35.80 35.40 35.66 4338
2/21/2012 35.24 35.56 35.17 35.48 3965
2/17/2012 34.91 34.99 34.75 34.99 1522
2/16/2012 34.65 34.88 34.53 34.88 1250
2/15/2012 34.58 34.69 34.49 34.62 1424
2/14/2012 34.52 34.61 34.33 34.48 933
2/13/2012 34.48 34.54 34.27 34.41 1377
2/10/2012 34.20 34.31 34.02 34.26 1273
2/9/2012 34.57 34.81 34.46 34.57 977
2/8/2012 34.45 34.56 34.10 34.46 2118
2/7/2012 34.04 34.44 33.95 34.32 2463
2/6/2012 33.94 34.19 33.92 34.17 1754
2/3/2012 33.74 34.07 33.72 34.01 3365
2/2/2012 33.58 33.75 33.37 33.73 1132
2/1/2012 33.95 34.02 33.63 33.75 1685
1/31/2012 34.18 34.25 33.63 33.77 3982
1/30/2012 33.85 33.99 33.68 33.82 2070
1/27/2012 33.92 34.20 33.90 34.14 3865
1/26/2012 34.24 34.32 33.84 34.04 2262
1/25/2012 33.57 33.95 33.43 33.93 1903
1/24/2012 33.51 33.76 33.45 33.68 1693
1/23/2012 33.52 33.82 33.52 33.77 1235
1/20/2012 33.61 33.61 33.25 33.38 1471
1/19/2012 34.02 34.02 33.61 33.77 1276
1/18/2012 33.68 33.76 33.51 33.70 1234
1/17/2012 33.67 33.78 33.52 33.76 2084
1/13/2012 33.27 33.49 33.18 33.48 2063
1/12/2012 34.05 34.39 33.40 33.48 1250
1/11/2012 34.02 34.44 33.86 34.03 1948
1/10/2012 34.31 34.39 34.06 34.25 2590
1/9/2012 34.00 34.04 33.73 33.99 7032
1/6/2012 33.86 33.98 33.60 33.95 4441
1/5/2012 34.15 34.20 33.70 33.80 1699
1/4/2012 34.17 34.41 34.02 34.32 1468
1/3/2012 33.53 34.18 33.53 34.16 4264
12/30/2011 33.60 33.61 32.84 32.98 5046
12/29/2011 33.02 33.14 32.76 33.14 1650
12/28/2011 33.25 33.33 32.90 33.08 3018
12/27/2011 32.96 33.54 32.96 33.41 2801
12/23/2011 33.05 33.09 32.86 33.03 2784
12/22/2011 32.74 33.04 32.74 32.91 2945
12/21/2011 32.49 32.83 32.40 32.81 2761
12/20/2011 32.23 32.51 32.01 32.43 2933
12/19/2011 31.72 31.73 31.34 31.61 2093
12/16/2011 31.44 31.84 31.11 31.62 2774
12/15/2011 32.03 32.14 31.40 31.43 2667
12/14/2011 32.45 32.48 31.64 31.72 2039
12/13/2011 32.63 33.34 32.63 33.05 1130
12/12/2011 32.74 32.79 32.22 32.60 1646
12/9/2011 33.06 33.08 32.78 33.06 1253
12/8/2011 33.02 33.43 32.85 32.89 1973
12/7/2011 33.74 33.96 33.27 33.41 766
12/6/2011 33.35 33.77 33.13 33.76 1364
12/5/2011 33.58 33.83 33.25 33.42 8749
12/2/2011 33.83 33.85 33.44 33.52 8369
12/1/2011 33.64 33.91 33.36 33.64 2858
11/30/2011 33.70 33.98 33.59 33.79 5761
11/29/2011 33.10 33.44 32.66 33.42 1860
11/28/2011 32.95 33.20 32.70 32.86 1262
11/25/2011 32.49 32.78 32.36 32.39 993
11/23/2011 32.72 32.80 32.47 32.63 3301
11/22/2011 32.97 33.24 32.86 33.13 4530
11/21/2011 32.75 32.99 32.33 32.91 2245
11/18/2011 33.37 33.55 32.95 33.15 1191
11/17/2011 33.92 33.95 33.26 33.38 2393
11/16/2011 34.15 34.40 34.07 34.13 862
11/15/2011 33.90 34.16 33.79 34.15 1463
11/14/2011 33.91 33.98 33.63 33.83 2775
11/11/2011 33.94 34.17 33.44 34.17 889
11/10/2011 33.90 34.02 33.61 33.81 1044
11/9/2011 33.79 34.17 33.58 33.60 1746
11/8/2011 34.07 34.29 33.97 34.27 1596
11/7/2011 33.81 34.05 33.62 34.03 2425
11/4/2011 33.44 33.61 33.18 33.54 1917
11/3/2011 32.95 33.49 32.89 33.44 4788
11/2/2011 33.28 33.40 32.73 32.82 6565
11/1/2011 32.35 33.03 32.32 32.88 7047
10/31/2011 32.99 33.48 32.91 33.29 8257
10/28/2011 33.38 33.66 33.31 33.48 1436
10/27/2011 33.49 33.88 33.34 33.70 4437
10/26/2011 33.30 33.39 32.63 32.79 1398
10/25/2011 33.30 33.50 33.05 33.20 2634
10/24/2011 32.60 33.20 32.49 33.17 1957
10/21/2011 32.21 32.78 32.20 32.40 2998
10/20/2011 31.61 32.14 31.45 32.13 1066
10/19/2011 32.60 32.90 31.94 31.98 1402
10/18/2011 32.13 32.91 31.94 32.80 1136
10/17/2011 32.48 32.57 32.23 32.29 1153
Marketplace
Trading Center