iShares S&P GSCI Commodity-Indexed Trust $33.69

up +0.10


17/4/2014 06:40 PM  |  NYSEARCA : GSG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
11/22/201132.9733.2432.8533.13452,929
11/21/201132.7532.9932.3332.91224,430
11/18/201133.3733.5532.9533.15119,097
11/17/201133.9233.9533.2633.38239,209
11/16/201134.1534.4034.0734.1386,164
11/15/201133.9034.1633.7934.15146,282
11/14/201133.9133.9833.6333.83277,465
11/11/201133.9434.1733.4434.1788,810
11/10/201133.9034.0233.6133.81104,402
11/9/201133.7934.1733.5833.60174,596
11/8/201134.0734.2933.9734.27159,556
11/7/201133.8134.0533.6234.03242,427
11/4/201133.4433.6133.1833.54191,693
11/3/201132.9533.4932.8933.44478,735
11/2/201133.2833.4032.7332.82656,496
11/1/201132.3533.0332.3232.88704,640
10/31/201132.9933.4832.9133.29825,655
10/28/201133.3833.6633.3133.48143,509
10/27/201133.4933.8833.3433.70443,624
10/26/201133.3033.3932.6332.79139,781
10/25/201133.3033.5033.0533.20263,313
10/24/201132.6033.2032.4933.17195,687
10/21/201132.2132.7832.2032.40299,740
10/20/201131.6132.1431.4532.13106,540
10/19/201132.6032.9031.9431.98140,127
10/18/201132.1332.9131.9432.80113,572
10/17/201132.4832.5732.2332.29115,213
10/14/201132.1732.7732.1732.72116,167
10/13/201131.7432.0931.1931.9180,842
10/12/201131.9632.2131.8831.93289,304
10/11/201131.4132.0931.3731.85122,591
10/10/201131.2831.7831.2231.71193,503
10/7/201131.0731.1630.6230.85286,724
10/6/201129.9431.0929.9431.08131,551
10/5/201129.9430.3929.6430.29308,386
10/4/201129.4229.8929.0229.76517,286
10/3/201129.9230.3029.6529.75563,389
9/30/201130.5930.7630.1330.19359,403
9/29/201131.2631.4631.0231.30143,760
9/28/201131.0031.6530.7230.75359,311
9/27/201131.4431.8431.4231.55562,721
9/26/201130.3830.9330.2830.88566,978
9/23/201130.4330.9730.2530.53153,406
9/22/201131.6231.6230.7830.89462,681
9/21/201132.8333.1132.3332.36123,876
9/20/201132.8433.1732.7532.7595,417
9/19/201132.8132.9332.5932.74304,587
9/16/201133.5733.9133.3933.40100,110
9/15/201133.9234.0133.6433.7797,335
9/14/201133.6233.6833.3733.4887,700
9/13/201133.7333.9233.5333.71282,255
9/12/201133.3534.3033.2433.69274,039
9/9/201133.6033.7333.3533.60106,577
9/8/201134.3234.5034.1234.1787,181
9/7/201133.9134.4133.9034.33228,211
9/6/201133.2233.7633.2033.74123,313
9/2/201133.6934.0633.5533.84153,504
9/1/201134.5234.6034.1934.19779,328
8/31/201134.5734.7234.4534.59740,473
8/30/201134.0334.5633.8834.52445,646
8/29/201134.0334.0533.8633.92153,997
8/26/201133.0233.6633.0033.62201,288
8/25/201133.3333.5332.8933.33182,798
8/24/201133.4133.5433.1533.1879,376
8/23/201133.1433.5832.9433.57115,498
8/22/201132.9733.1332.6533.01266,249
8/19/201132.3933.0332.3832.86152,069
8/18/201133.0833.1332.3332.42193,723
8/17/201133.8634.0233.5933.59308,401
8/16/201133.2533.5733.0833.42177,202
8/15/201133.2233.5133.1933.45419,620
8/12/201133.2133.3432.9433.00912,623
8/11/201132.2733.0832.2033.05447,626
8/10/201131.8332.2931.5631.96563,121
8/9/201131.8832.1531.0931.771,411,390
8/8/201132.2132.4231.3831.531,678,620
8/5/201133.0433.2832.3933.09933,832
8/4/201134.1334.1432.8632.89480,860
8/3/201134.8834.9634.2934.34371,907
8/2/201135.0835.4834.9735.02295,740
8/1/201135.8735.9034.8635.35687,247
7/29/201135.1735.3635.0635.19796,637
7/28/201135.6235.7935.5235.61432,382
7/27/201135.8135.8535.5035.56194,926
7/26/201135.9036.1735.6035.89191,814
7/25/201135.7236.0035.7035.871,107,300
7/22/201135.8436.1135.8336.06293,209
7/21/201135.9936.1935.7235.84512,637
7/20/201135.8835.9735.5835.85391,727
7/19/201135.6036.0135.6035.76290,150
7/18/201135.2935.2934.9135.29119,986
7/15/201135.3535.7634.9135.56272,491
7/14/201135.8035.9935.0835.2795,110
7/13/201135.4936.0535.3535.79118,355
7/12/201134.7435.4434.7435.27129,316
7/11/201134.8035.0334.6334.87159,676
7/8/201135.1635.2934.9835.26115,662
7/7/201134.9435.5834.9435.48159,543
7/6/201134.6334.7034.4034.65104,786
7/5/201134.1934.8034.1934.71367,576
Trading Center