$21.11 -0.03 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Apr. 24, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
7/2/201230.2730.3930.0130.3382,334
6/29/201229.8530.5929.7130.44236,099
6/28/201229.1629.2828.7629.02122,059
6/27/201229.3129.5229.2529.35267,655
6/26/201228.9029.1328.8029.07165,926
6/25/201228.6728.9428.6028.90156,048
6/22/201228.5628.8328.5028.81195,301
6/21/201228.9729.0128.3028.47389,822
6/20/201229.6529.6829.0529.07133,230
6/19/201229.8229.9129.7329.83102,165
6/18/201229.4129.6429.2529.54147,928
6/15/201229.6829.8829.5229.65115,288
6/14/201229.3129.7329.1529.73212,290
6/13/201229.2829.6829.2029.31111,512
6/12/201229.5429.6429.4029.55168,098
6/11/201230.0530.0529.2429.27298,839
6/8/201229.4929.9929.4229.95305,733
6/7/201230.3130.4729.7429.82280,415
6/6/201229.8230.1229.7330.02246,090
6/5/201229.5229.6229.4029.52173,689
6/4/201229.2629.6329.1229.60564,836
6/1/201229.5029.7629.1029.32820,641
5/31/201230.4130.4429.9830.23723,655
5/30/201230.6830.6830.3330.41137,751
5/29/201231.4231.5131.0331.09125,249
5/25/201231.2131.3231.1931.23137,892
5/24/201231.2931.3731.0631.25108,984
5/23/201231.2631.4830.9431.19231,253
5/22/201231.8731.9531.5331.54278,635
5/21/201231.7532.0231.7332.00109,557
5/18/201231.7331.8631.5831.59145,858
5/17/201231.8131.9931.6331.68276,101
5/16/201231.8432.1231.7631.79447,547
5/15/201232.0332.1631.8731.87200,668
5/14/201231.8832.0331.7931.88296,690
5/11/201232.2332.5832.2332.28295,396
5/10/201232.8132.8132.5232.52173,045
5/9/201232.3432.6632.2932.59335,286
5/8/201232.6332.8132.3432.78542,386
5/7/201232.8432.9432.5932.90588,859
5/4/201233.3433.4332.7933.08180,347
5/3/201234.1434.2033.7733.80182,502
5/2/201234.5734.6534.2634.32120,949
5/1/201234.4134.8534.4134.7575,058
4/30/201234.4834.7034.3734.66177,537
4/27/201234.4034.6434.3634.58157,753
4/26/201234.3534.5334.3334.40108,444
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
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center