ISHARES S&P GSCI COMMODITY-IND $31.99

up +0.07


18/6/2013 04:18 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
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
10/14/2011 32.17 32.77 32.17 32.72 1162
10/13/2011 31.74 32.09 31.19 31.91 809
10/12/2011 31.96 32.21 31.88 31.93 2894
10/11/2011 31.41 32.09 31.37 31.85 1226
10/10/2011 31.28 31.78 31.22 31.71 1936
10/7/2011 31.07 31.16 30.62 30.85 2868
10/6/2011 29.94 31.09 29.94 31.08 1320
10/5/2011 29.94 30.39 29.64 30.29 3084
10/4/2011 29.42 29.89 29.02 29.76 5173
10/3/2011 29.92 30.30 29.65 29.75 5634
9/30/2011 30.59 30.76 30.13 30.19 3595
9/29/2011 31.26 31.46 31.02 31.30 1438
9/28/2011 31.00 31.65 30.72 30.75 3594
9/27/2011 31.44 31.84 31.42 31.55 5628
9/26/2011 30.38 30.93 30.28 30.88 5670
9/23/2011 30.43 30.97 30.25 30.53 1535
9/22/2011 31.62 31.62 30.78 30.89 4627
9/21/2011 32.83 33.11 32.33 32.36 1239
9/20/2011 32.84 33.17 32.75 32.75 955
9/19/2011 32.81 32.93 32.59 32.74 3046
9/16/2011 33.57 33.91 33.39 33.40 1002
9/15/2011 33.92 34.01 33.64 33.77 974
9/14/2011 33.62 33.68 33.37 33.48 877
9/13/2011 33.73 33.92 33.53 33.71 2823
9/12/2011 33.35 34.30 33.24 33.69 2741
9/9/2011 33.60 33.73 33.35 33.60 1066
9/8/2011 34.32 34.50 34.12 34.17 872
9/7/2011 33.91 34.41 33.90 34.33 2283
9/6/2011 33.22 33.76 33.20 33.74 1234
9/2/2011 33.69 34.06 33.55 33.84 1536
9/1/2011 34.52 34.60 34.19 34.19 7794
8/31/2011 34.57 34.72 34.45 34.59 7405
8/30/2011 34.03 34.56 33.88 34.52 4457
8/29/2011 34.03 34.05 33.86 33.92 1540
8/26/2011 33.02 33.66 33.00 33.62 2013
8/25/2011 33.33 33.53 32.89 33.33 1828
8/24/2011 33.41 33.54 33.15 33.18 794
8/23/2011 33.14 33.58 32.94 33.57 1155
8/22/2011 32.97 33.13 32.65 33.01 2663
8/19/2011 32.39 33.03 32.38 32.86 1521
8/18/2011 33.08 33.13 32.33 32.42 1938
8/17/2011 33.86 34.02 33.59 33.59 3084
8/16/2011 33.25 33.57 33.08 33.42 1772
8/15/2011 33.22 33.51 33.19 33.45 4197
8/12/2011 33.21 33.34 32.94 33.00 9127
8/11/2011 32.27 33.08 32.20 33.05 4477
8/10/2011 31.83 32.29 31.56 31.96 5632
8/9/2011 31.88 32.15 31.09 31.77 14114
8/8/2011 32.21 32.42 31.38 31.53 16787
8/5/2011 33.04 33.28 32.39 33.09 9339
8/4/2011 34.13 34.14 32.86 32.89 4809
8/3/2011 34.88 34.96 34.29 34.34 3720
8/2/2011 35.08 35.48 34.97 35.02 2958
8/1/2011 35.87 35.90 34.86 35.35 6873
7/29/2011 35.17 35.36 35.06 35.19 7967
7/28/2011 35.62 35.79 35.52 35.61 4324
7/27/2011 35.81 35.85 35.50 35.56 1950
7/26/2011 35.90 36.17 35.60 35.89 1919
7/25/2011 35.72 36.00 35.70 35.87 11073
7/22/2011 35.84 36.11 35.83 36.06 2933
7/21/2011 35.99 36.19 35.72 35.84 5127
7/20/2011 35.88 35.97 35.58 35.85 3918
7/19/2011 35.60 36.01 35.60 35.76 2902
7/18/2011 35.29 35.29 34.91 35.29 1200
7/15/2011 35.35 35.76 34.91 35.56 2725
7/14/2011 35.80 35.99 35.08 35.27 952
7/13/2011 35.49 36.05 35.35 35.79 1184
7/12/2011 34.74 35.44 34.74 35.27 1294
7/11/2011 34.80 35.03 34.63 34.87 1597
7/8/2011 35.16 35.29 34.98 35.26 1157
7/7/2011 34.94 35.58 34.94 35.48 1596
7/6/2011 34.63 34.70 34.40 34.65 1048
7/5/2011 34.19 34.80 34.19 34.71 3676
7/1/2011 33.93 34.15 33.50 34.04 7326
6/30/2011 34.22 34.45 33.81 34.11 5438
6/29/2011 33.82 34.50 33.81 34.41 1999
6/28/2011 33.32 33.72 33.12 33.66 2090
6/27/2011 32.68 33.11 32.60 33.05 3996
6/24/2011 33.21 33.29 32.74 33.07 3491
6/23/2011 33.33 33.45 32.89 33.42 25891
6/22/2011 34.13 34.59 34.13 34.33 2817
6/21/2011 34.15 34.28 33.91 34.08 1724
Marketplace
Trading Center