ISHARES S&P GSCI COMMODITY-IND $31.24

down -0.27


22/5/2013 04:22 PM  |  NYSEARCA : GSG  |  Industries :
Type:

GSG historical data

Date Open High Low Close Volume
12/29/2010 34.06 34.12 33.91 33.95 23971
12/28/2010 34.15 34.15 33.94 34.04 2580
12/27/2010 33.85 33.94 33.66 33.84 4902
12/23/2010 33.76 34.00 33.69 33.91 8980
12/22/2010 33.71 33.81 33.55 33.78 3052
12/21/2010 33.49 33.66 33.40 33.58 13779
12/20/2010 33.20 33.40 32.95 33.35 4044
12/17/2010 32.85 33.12 32.84 33.01 4198
12/16/2010 33.03 33.04 32.78 32.87 2549
12/15/2010 32.77 33.19 32.77 32.96 1360
12/14/2010 33.04 33.19 32.92 33.01 1440
12/13/2010 33.14 33.31 32.97 33.07 2605
12/10/2010 32.92 32.94 32.54 32.78 3115
12/9/2010 32.92 33.05 32.77 32.85 3002
12/8/2010 32.89 32.99 32.52 32.92 2271
12/7/2010 33.40 33.44 32.71 32.71 2684
12/6/2010 33.12 33.12 32.88 32.99 7114
12/3/2010 32.59 33.12 32.58 33.07 5902
12/2/2010 32.15 32.61 32.15 32.55 3826
12/1/2010 31.70 32.26 31.70 32.22 10916
11/30/2010 31.40 31.58 31.18 31.26 11529
11/29/2010 31.30 31.66 31.16 31.66 3137
11/26/2010 31.03 31.18 30.99 31.14 504
11/24/2010 30.66 31.28 30.66 31.28 7246
11/23/2010 30.40 30.68 30.23 30.62 4721
11/22/2010 30.66 30.70 30.37 30.54 3779
11/19/2010 30.85 30.90 30.60 30.70 2039
11/18/2010 30.97 31.14 30.76 31.14 7226
11/17/2010 30.71 30.87 30.28 30.40 2503
11/16/2010 31.32 31.35 30.68 30.71 3401
11/15/2010 31.86 31.86 31.60 31.65 2046
11/12/2010 32.28 32.28 31.50 31.66 3576
11/11/2010 32.94 33.01 32.77 32.81 6414
11/10/2010 32.81 32.98 32.60 32.90 2931
11/9/2010 33.07 33.11 32.37 32.48 6507
11/8/2010 32.50 32.76 32.40 32.73 3779
11/5/2010 32.41 32.61 32.28 32.59 7847
11/4/2010 32.19 32.55 32.19 32.54 11444
11/3/2010 31.51 31.74 31.25 31.69 964
11/2/2010 31.47 31.53 31.37 31.49 4841
11/1/2010 31.42 31.45 31.07 31.12 2950
10/29/2010 30.87 30.98 30.66 30.88 1365
10/28/2010 31.04 31.12 30.89 30.99 888
10/27/2010 30.72 30.92 30.50 30.88 2248
10/26/2010 30.83 31.12 30.79 31.10 1574
10/25/2010 31.10 31.24 30.75 30.89 3390
10/22/2010 30.60 30.86 30.50 30.83 1455
10/21/2010 30.91 31.05 30.38 30.54 1866
10/20/2010 30.32 30.95 30.30 30.88 10220
10/19/2010 30.53 30.74 30.15 30.24 1731
10/18/2010 30.97 31.19 30.79 30.92 9605
10/15/2010 31.28 31.32 30.75 30.89 4282
10/14/2010 31.40 31.65 31.21 31.32 7413
10/13/2010 31.43 31.54 31.34 31.37 2671
10/12/2010 31.02 31.19 30.83 31.13 2276
10/11/2010 31.19 31.34 31.03 31.06 6869
10/8/2010 30.71 31.29 30.66 31.20 2391
10/7/2010 31.13 31.13 30.32 30.44 8909
10/6/2010 30.81 31.07 30.71 30.85 10984
10/5/2010 30.56 30.79 30.42 30.72 6708
10/4/2010 30.35 30.43 30.17 30.20 7321
10/1/2010 30.37 30.46 30.22 30.42 8133
9/30/2010 29.88 30.12 29.64 30.01 9476
9/29/2010 29.13 29.78 29.06 29.67 10072
9/28/2010 29.37 29.58 29.18 29.30 1555
9/27/2010 29.45 29.62 29.14 29.32 3868
9/24/2010 29.11 29.55 29.11 29.46 8127
9/23/2010 28.71 29.22 28.71 28.96 3353
9/22/2010 29.11 29.26 28.75 28.92 4357
9/21/2010 29.18 29.23 28.86 28.89 3231
9/20/2010 29.04 29.40 29.04 29.19 5730
9/17/2010 29.24 29.32 28.81 29.03 3362
9/16/2010 29.30 29.36 28.89 29.07 4258
9/15/2010 29.22 29.40 29.20 29.23 1466
9/14/2010 29.38 29.63 29.32 29.37 1856
9/13/2010 29.47 29.59 29.35 29.40 1150
9/10/2010 28.89 29.15 28.83 29.06 1173
9/9/2010 29.02 29.09 28.63 28.68 1367
9/8/2010 28.78 29.05 28.78 28.78 1058
9/7/2010 28.64 28.91 28.42 28.75 4724
9/3/2010 28.70 28.78 28.38 28.71 1488
9/2/2010 28.22 28.66 28.21 28.58 1442
9/1/2010 28.09 28.43 28.05 28.28 2543
8/31/2010 28.28 28.46 27.64 27.78 2683
8/30/2010 28.45 28.55 28.24 28.24 2278
8/27/2010 28.05 28.65 27.74 28.65 3716
8/26/2010 27.85 28.12 27.85 27.94 2979
8/25/2010 27.41 27.81 27.25 27.80 2300
8/24/2010 27.61 27.71 27.41 27.43 3530
8/23/2010 28.24 28.35 27.89 27.93 1723
8/20/2010 28.27 28.28 28.13 28.26 2196
8/19/2010 28.64 28.69 28.29 28.39 4047
8/18/2010 28.43 28.75 28.29 28.69 1747
8/17/2010 28.67 28.94 28.67 28.74 2266
8/16/2010 28.50 28.59 28.37 28.37 2487
8/13/2010 28.58 28.72 28.40 28.47 1193
8/12/2010 28.88 28.93 28.52 28.75 15209
8/11/2010 29.35 29.40 28.94 29.00 2720
8/10/2010 29.66 29.79 29.33 29.70 5463
8/9/2010 30.02 30.12 29.88 30.05 2447
Marketplace
Trading Center