$15.58 +0.06 (%) iShS&P GSCI Com Trust Units -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
12/31/201332.1832.2532.0732.19287,619
12/30/201332.5332.5332.2632.30282,093
12/27/201332.6632.7232.5132.52152,521
12/26/201332.3632.5732.2632.4685,076
12/24/201332.3932.4832.3232.47209,262
12/23/201332.3132.4032.2432.36265,547
12/20/201332.1432.4032.1432.39516,173
12/19/201331.5532.2031.5532.05184,739
12/18/201331.7832.0031.7831.88141,591
12/17/201331.7231.9031.7231.7584,466
12/16/201331.7632.0831.6031.87418,995
12/13/201331.7331.8031.5031.74362,817
12/12/201331.9431.9931.8031.80125,793
12/11/201331.9632.1031.9132.0681,115
12/10/201332.1332.1531.9732.12176,467
12/9/201332.1232.2031.9331.9693,518
12/6/201332.0732.2232.0632.2299,430
12/5/201332.0332.2332.0332.09194,001
12/4/201332.0632.2932.0432.15347,460
12/3/201331.7732.1231.7732.05181,412
12/2/201331.6331.9031.5931.77115,486
11/29/201331.6931.8331.6331.76206,187
11/27/201331.6331.6931.4831.6349,235
11/26/201331.7331.7731.5831.72126,381
11/25/201331.5131.7931.3831.69154,127
11/22/201331.7131.8331.5831.79101,047
11/21/201331.3731.7131.2731.70188,098
11/20/201331.1331.3031.0531.1852,383
11/19/201331.1531.2431.0831.16216,327
11/18/201331.3231.4431.1331.14243,882
11/15/201331.3831.4431.2831.42193,394
11/14/201331.1631.4431.1531.35218,893
11/13/201331.1031.2231.0731.16333,249
11/12/201331.2631.3330.8931.03184,437
11/11/201331.1231.3131.0431.3061,869
11/8/201330.8731.1030.8231.03137,544
11/7/201331.0531.0530.8330.84131,134
11/6/201331.1131.2631.0831.09153,711
11/5/201331.1231.1530.9431.02128,529
11/4/201331.2031.3131.1031.12410,032
11/1/201331.5431.6131.2831.38362,100
10/31/201332.0132.0731.8131.91446,973
10/30/201332.0332.1732.0332.11176,605
10/29/201332.0532.1531.9632.09244,482
10/28/201332.0132.2031.9432.18976,904
10/25/201331.7831.9831.7631.9887,149
10/24/201331.7431.8731.6831.80105,283
10/23/201332.1032.1031.8231.8656,630
10/22/201332.6232.6832.3132.3382,563
10/21/201332.6432.7232.4532.52174,517
10/18/201332.5932.7732.4332.77110,512
10/17/201332.6032.6832.4032.52116,664
10/16/201332.5732.9132.5332.8197,703
10/15/201332.7232.7232.4332.49312,345
10/14/201332.5632.8432.5632.7854,771
10/11/201332.6032.8232.5632.80194,526
10/10/201332.5532.9632.5532.95125,133
10/9/201332.4832.4932.2132.46593,201
10/8/201332.8032.8132.6332.64183,241
10/7/201332.3432.6132.1032.60199,586
10/4/201332.4632.4632.2832.40266,679
10/3/201332.4832.5632.2032.27413,588
10/2/201331.9732.4231.9432.36436,267
10/1/201332.0632.1131.5631.882,115,920
9/30/201332.2032.3832.0932.381,899,790
9/27/201332.5032.6632.3832.41125,485
9/26/201332.5332.6032.4432.56163,979
9/25/201332.5832.6932.2632.36254,836
9/24/201332.2232.5532.2032.4268,833
9/23/201332.5032.5932.3732.37183,134
9/20/201332.8633.0632.7532.85108,270
9/19/201333.2633.3232.9032.97343,140
9/18/201333.1833.3232.6633.32310,151
9/17/201333.0533.1532.5432.57309,836
9/16/201333.2033.3133.0333.06151,165
9/13/201333.3633.5933.2933.59157,581
9/12/201333.3233.5833.2633.58206,479
9/11/201333.1233.3933.1233.25148,159
9/10/201333.2133.2833.0533.19311,632
9/9/201334.0034.0033.5633.64394,687
9/6/201333.9934.0533.8533.89494,146
9/5/201333.7133.8133.5133.64402,302
9/4/201334.0334.0333.6033.65928,909
9/3/201333.6134.2333.5934.184,688,460
8/30/201333.6433.7533.4133.551,221,310
8/29/201334.2334.2833.6533.6582,571
8/28/201333.9034.1633.9034.05191,584
8/27/201333.5033.8733.5033.71288,092
8/26/201333.2033.3133.1233.2995,767
8/23/201332.8833.2032.8533.1444,165
8/22/201332.9732.9732.7232.8560,154
8/21/201332.8332.9232.7332.8068,725
8/20/201332.8433.1732.8032.9481,162
8/19/201333.4933.5033.0633.1367,232
8/16/201333.0233.2533.0033.2595,525
8/15/201333.0033.1832.8833.07195,374
8/14/201332.7532.9432.7132.9072,282
8/13/201332.6732.8032.6032.7580,024
8/12/201332.3932.7232.3032.7241,468
8/9/201332.0832.4232.0832.41124,256
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center