iShS&P GSCI Com Trust Units  $30.93

down -0.57


2/9/2014 01:17 PM  |  NYSEARCA : GSG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
1/24/201333.4733.6533.4033.63257,929
1/23/201333.5533.6033.3933.51132,197
1/22/201333.5233.6433.4133.5786,208
1/18/201333.3233.4433.1933.4478,198
1/17/201333.2133.3233.1133.28136,614
1/16/201332.9633.0832.8933.08157,674
1/15/201333.0833.1532.9032.98115,199
1/14/201332.9933.1632.8333.16106,726
1/11/201332.7732.9032.6032.88110,812
1/10/201333.1133.2332.9532.9990,297
1/9/201332.9632.9632.7232.85121,102
1/8/201332.9132.9532.7632.9276,207
1/7/201332.7032.8532.5832.84203,726
1/4/201332.6332.7532.5332.66354,395
1/3/201332.8232.9232.7232.73117,402
1/2/201333.1933.2132.8832.891,159,640
12/31/201232.3732.8332.3732.79306,711
12/28/201232.6432.7332.4932.55129,390
12/27/201232.7432.7632.5032.75236,533
12/26/201232.4232.8232.4232.78174,128
12/24/201232.2532.3032.2132.30134,294
12/21/201232.2932.4332.2132.42316,361
12/20/201232.4132.5932.3732.49202,300
12/19/201232.4232.6432.3732.58364,292
12/18/201232.3332.4632.2032.40300,000
12/17/201232.2132.3332.1632.27176,679
12/14/201232.1132.2732.0632.27143,563
12/13/201232.1832.2731.9332.04219,128
12/12/201232.4032.4632.1732.35222,994
12/11/201232.0632.1531.9532.1590,193
12/10/201232.1632.2832.0232.07130,494
12/7/201232.2232.3732.1432.24247,356
12/6/201232.4632.5132.2132.35104,216
12/5/201232.7532.8532.5832.73179,695
12/4/201232.8032.8932.7032.77310,122
12/3/201233.2933.4832.8933.142,158,210
11/30/201232.8932.9932.8032.96136,207
11/29/201232.9733.0832.8132.87113,831
11/28/201232.3732.6832.2432.67200,513
11/27/201232.7832.8132.5732.7398,811
11/26/201232.7232.8432.6732.75105,931
11/23/201232.8032.9732.5332.9356,733
11/21/201232.6832.7832.5132.7752,745
11/20/201232.7732.8932.3732.6393,120
11/19/201232.7433.0232.7332.94110,810
11/16/201232.2132.3232.0032.3157,071
11/15/201232.3732.4331.9232.0597,681
11/14/201232.1232.4132.0432.2192,820
11/13/201231.8132.1131.6032.0489,934
11/12/201232.3632.4332.1032.1784,382
11/9/201231.9532.4131.7032.36111,253
11/8/201232.0432.1331.8731.95223,774
11/7/201232.6432.6431.9131.98159,228
11/6/201232.0532.8832.0532.78283,877
11/5/201231.8532.1331.7732.08245,202
11/2/201232.3732.4031.7931.8896,580
11/1/201232.4632.6132.3432.45404,418
10/31/201232.4532.6932.3732.44196,771
10/26/201232.4332.5632.3632.55167,865
10/25/201232.6132.7032.3032.49245,481
10/24/201232.5632.6132.2532.42145,355
10/23/201232.6932.7032.3632.56385,986
10/22/201233.4333.5633.0233.17200,143
10/19/201234.1034.1333.4033.4685,835
10/18/201233.6234.0633.5933.97302,708
10/17/201233.8833.9633.7233.87114,838
10/16/201233.7733.9133.7133.79131,926
10/15/201233.6333.8633.4233.82210,821
10/12/201233.9934.1133.7433.9081,491
10/11/201234.1634.3934.0934.28108,198
10/10/201233.9634.2533.7833.87226,448
10/9/201233.6234.0733.6133.97130,724
10/8/201233.4333.5433.3433.4588,535
10/5/201233.8533.8533.3833.5361,579
10/4/201233.3433.9333.2533.86248,000
10/3/201233.4033.4032.8932.93316,673
10/2/201233.9133.9233.7033.7190,601
10/1/201233.9934.1133.7533.88709,637
9/28/201233.7633.8933.6533.80466,404
9/27/201233.5233.7033.4433.65121,995
9/26/201233.2333.2632.5033.19230,490
9/25/201233.7433.7933.4033.49550,225
9/24/201233.2833.5233.1733.50266,888
9/21/201233.7633.8833.6833.81182,559
9/20/201233.3833.6833.3033.65521,199
9/19/201233.9433.9433.2433.35323,782
9/18/201234.4534.4933.9834.11211,619
9/17/201235.3235.3434.1334.38215,891
9/14/201235.3235.5235.2035.35532,868
9/13/201235.0235.0534.6034.93443,398
9/12/201234.7734.8834.6334.75314,238
9/11/201234.6934.8334.6534.74458,522
9/10/201234.6034.7534.5034.6490,364
9/7/201234.3334.6934.1534.64390,861
9/6/201234.4634.7934.2234.22190,739
9/5/201234.3934.4134.1834.28114,696
9/4/201234.7434.7434.3734.451,301,500
8/31/201234.3534.5534.1034.54336,988
8/30/201234.2234.2233.5834.09108,468
8/29/201234.1234.1633.9834.09135,980
Trading Center