$29.59 -0.53 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Sep. 30, 2014 | 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
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
8/28/201234.0534.2033.9334.12282,693
8/27/201234.3834.3833.8834.05286,960
8/24/201234.4334.5034.0734.09106,916
8/23/201234.7134.7534.2434.3284,888
8/22/201234.4334.6234.3834.6179,463
8/21/201234.5834.6934.4034.45560,314
8/20/201234.1034.1933.9134.1794,626
8/17/201233.8834.1533.7734.11198,002
8/16/201233.8734.0833.7533.95120,113
8/15/201233.3433.8633.1633.7478,535
8/14/201233.3733.5433.3233.4650,309
8/13/201233.4333.5633.1633.3057,809
8/10/201233.2833.6033.2833.5353,220
8/9/201233.5333.8333.5333.72113,412
8/8/201233.5933.6733.4233.55177,903
8/7/201233.1633.6033.0933.42146,587
8/6/201232.9633.1632.7833.09103,488
8/3/201232.6233.0832.6132.99244,778
8/2/201232.0932.2832.0132.0971,074
8/1/201232.6632.6632.3232.46155,578
7/31/201232.6732.8032.2332.23140,409
7/30/201232.7832.9132.6132.8162,502
7/27/201232.7432.8432.5032.7895,030
7/26/201232.6432.6932.3032.3681,800
7/25/201232.4532.4731.9432.34141,570
7/24/201232.2532.3231.8832.2080,871
7/23/201232.2232.6132.1432.34470,488
7/20/201233.0933.2332.9233.19116,243
7/19/201233.0033.3732.9633.34113,643
7/18/201231.8832.6531.8832.59292,228
7/17/201232.2632.3931.8632.09138,607
7/16/201231.8132.1031.7232.1071,888
7/13/201231.4231.8131.4131.59110,932
7/12/201230.8831.3730.8131.2536,076
7/11/201231.0731.3130.9031.2477,744
7/10/201231.1631.1630.6930.80100,188
7/9/201230.9031.4130.9031.18212,030
7/6/201230.9230.9530.6530.7087,024
7/5/201231.4231.6131.0031.43319,202
7/3/201231.1131.4030.8931.36134,838
7/2/201230.2730.3930.0130.3382,334
6/29/201229.8530.5929.7130.44236,099
6/28/201229.1629.2828.7629.02122,059
6/27/201229.3129.5229.2529.35267,655
6/26/201228.9029.1328.8029.07165,926
6/25/201228.6728.9428.6028.90156,048
6/22/201228.5628.8328.5028.81195,301
6/21/201228.9729.0128.3028.47389,822
6/20/201229.6529.6829.0529.07133,230
6/19/201229.8229.9129.7329.83102,165
6/18/201229.4129.6429.2529.54147,928
6/15/201229.6829.8829.5229.65115,288
6/14/201229.3129.7329.1529.73212,290
6/13/201229.2829.6829.2029.31111,512
6/12/201229.5429.6429.4029.55168,098
6/11/201230.0530.0529.2429.27298,839
6/8/201229.4929.9929.4229.95305,733
6/7/201230.3130.4729.7429.82280,415
6/6/201229.8230.1229.7330.02246,090
6/5/201229.5229.6229.4029.52173,689
6/4/201229.2629.6329.1229.60564,836
6/1/201229.5029.7629.1029.32820,641
5/31/201230.4130.4429.9830.23723,655
5/30/201230.6830.6830.3330.41137,751
5/29/201231.4231.5131.0331.09125,249
5/25/201231.2131.3231.1931.23137,892
5/24/201231.2931.3731.0631.25108,984
5/23/201231.2631.4830.9431.19231,253
5/22/201231.8731.9531.5331.54278,635
5/21/201231.7532.0231.7332.00109,557
5/18/201231.7331.8631.5831.59145,858
5/17/201231.8131.9931.6331.68276,101
5/16/201231.8432.1231.7631.79447,547
5/15/201232.0332.1631.8731.87200,668
5/14/201231.8832.0331.7931.88296,690
5/11/201232.2332.5832.2332.28295,396
5/10/201232.8132.8132.5232.52173,045
5/9/201232.3432.6632.2932.59335,286
5/8/201232.6332.8132.3432.78542,386
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center