iShS&P GSCI Com Trust Units  $29.94

down -0.35


18/9/2014 04:00 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
4/25/201234.1734.3633.9934.2982,795
4/24/201234.2234.3434.0034.06354,777
4/23/201233.8934.2233.8034.17150,325
4/20/201234.3934.5234.1534.34168,219
4/19/201234.1834.2933.9734.05235,375
4/18/201234.1934.3233.9534.13160,963
4/17/201234.4934.5734.3934.47150,191
4/16/201234.3434.4934.1634.32355,421
4/13/201234.7234.7234.4534.56191,971
4/12/201234.3234.8534.3234.76279,969
4/11/201234.2034.4334.1134.33177,932
4/10/201234.4734.5633.9934.02226,858
4/9/201234.4434.6334.2634.57135,444
4/5/201234.5834.8834.5034.85108,233
4/4/201234.7734.9934.5334.75165,376
4/3/201235.3135.4435.0635.21274,488
4/2/201234.5435.4534.5335.39564,498
3/30/201234.7535.1334.6334.78525,903
3/29/201235.2435.3234.5134.75326,837
3/28/201235.3435.3935.1835.35138,236
3/27/201235.8935.9335.6535.73201,328
3/26/201235.5335.9135.5335.81169,589
3/23/201235.3936.0235.3535.67114,487
3/22/201235.1835.3435.0635.28102,930
3/21/201235.4935.8235.4435.68359,946
3/20/201235.6135.6835.4335.52162,639
3/19/201236.0136.1335.9336.07163,647
3/16/201235.6236.0035.6236.00102,136
3/15/201235.5835.7335.2535.46157,368
3/14/201235.7835.9335.4835.64153,126
3/13/201235.7335.9935.5735.86120,277
3/12/201235.5235.7635.4035.74162,201
3/9/201235.5635.9535.5135.80137,482
3/8/201235.5735.7735.5335.62187,701
3/7/201235.2835.4935.1535.44166,981
3/6/201235.2235.4535.1035.28116,298
3/5/201235.8936.0035.6435.90204,014
3/2/201236.1636.1635.7035.84312,937
3/1/201235.9236.7235.7636.431,065,230
2/29/201235.8935.9735.3035.87802,699
2/28/201236.0636.1835.7235.81418,400
2/27/201236.1336.2935.9335.99549,734
2/24/201236.0636.4335.9636.35437,795
2/23/201235.7236.0435.5835.95332,474
2/22/201235.4735.8035.4035.66433,783
2/21/201235.2435.5635.1735.48396,446
2/17/201234.9134.9934.7534.99152,103
2/16/201234.6534.8834.5334.88124,976
2/15/201234.5834.6934.4934.62142,304
2/14/201234.5234.6134.3334.4893,298
2/13/201234.4834.5434.2734.41137,691
2/10/201234.2034.3134.0234.26127,211
2/9/201234.5734.8134.4634.5797,612
2/8/201234.4534.5634.1034.46211,718
2/7/201234.0434.4433.9534.32246,278
2/6/201233.9434.1933.9234.17175,342
2/3/201233.7434.0733.7234.01336,410
2/2/201233.5833.7533.3733.73113,118
2/1/201233.9534.0233.6333.75168,451
1/31/201234.1834.2533.6333.77395,911
1/30/201233.8533.9933.6833.82206,964
1/27/201233.9234.2033.9134.14386,444
1/26/201234.2434.3233.8434.04226,134
1/25/201233.5733.9533.4333.93190,239
1/24/201233.5133.7633.4533.68169,246
1/23/201233.5233.8233.5233.77123,456
1/20/201233.6133.6133.2533.38147,066
1/19/201234.0234.0233.6133.77127,560
1/18/201233.6833.7633.5133.70123,382
1/17/201233.6733.7833.5233.76208,343
1/13/201233.2733.4933.1833.48206,215
1/12/201234.0534.3933.4033.48124,992
1/11/201234.0234.4433.8634.03194,747
1/10/201234.3134.3934.0634.25258,918
1/9/201234.0034.0433.7333.99703,185
1/6/201233.8633.9833.6033.95444,021
1/5/201234.1534.2033.7033.80169,853
1/4/201234.1734.4134.0234.32146,752
1/3/201233.5334.1833.5334.16426,336
12/30/201133.6033.6132.8432.98504,589
12/29/201133.0233.1432.7633.14164,924
12/28/201133.2533.3332.9033.08301,774
12/27/201132.9633.5432.9633.41280,088
12/23/201133.0533.0932.8633.03278,355
12/22/201132.7433.0432.7432.91294,483
12/21/201132.4932.8332.4032.81276,033
12/20/201132.2332.5132.0132.43293,270
12/19/201131.7231.7331.3431.61209,213
12/16/201131.4431.8431.1131.62277,312
12/15/201132.0332.1431.4031.43266,693
12/14/201132.4532.4831.6431.72203,862
12/13/201132.6333.3432.6333.05112,994
12/12/201132.7432.7932.2232.60164,513
12/9/201133.0633.0832.7833.06125,296
12/8/201133.0233.4332.8532.89197,219
12/7/201133.7433.9633.2733.4176,546
12/6/201133.3533.7733.1333.76136,318
12/5/201133.5833.8333.2533.42874,850
12/2/201133.8333.8533.4433.52836,874
12/1/201133.6433.9133.3633.64285,720
Trading Center