iShS&P GSCI Com Trust Units  $31.50

up +0.27


29/8/2014 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
6/21/201134.1534.2833.9134.08172,391
6/20/201134.1834.3033.8834.00290,732
6/17/201134.5434.8033.8734.09680,537
6/16/201134.7734.8334.5734.78381,201
6/15/201135.7335.9134.5534.91346,383
6/14/201135.7235.9835.7235.96300,076
6/13/201135.9336.1035.3635.61208,949
6/10/201136.2236.2835.8435.96238,999
6/9/201136.3236.6536.2736.58171,694
6/8/201135.8536.3535.8536.21368,592
6/7/201135.5035.8735.3735.70504,916
6/6/201135.9035.9935.3735.45255,461
6/3/201135.5436.0735.2436.05156,960
6/2/201135.8036.0235.4635.96489,943
6/1/201136.2136.2735.5335.66418,780
5/31/201136.3936.5136.1736.27321,677
5/27/201135.9035.9935.7735.96152,980
5/26/201135.7735.8835.5035.68246,359
5/25/201135.0635.8035.0635.73306,232
5/24/201135.2135.4034.8135.12214,011
5/23/201134.2834.8834.2834.67170,346
5/20/201135.1235.5134.5935.41176,789
5/19/201135.5535.6835.1135.20197,193
5/18/201135.0835.7034.9835.50363,007
5/17/201134.4534.7733.9534.72719,785
5/16/201134.8935.1834.4134.52402,328
5/13/201134.9235.2734.5535.06366,930
5/12/201134.5735.3634.2935.011,228,730
5/11/201135.9036.0134.8135.08755,399
5/10/201135.8136.4135.6536.32785,065
5/9/201135.2136.0834.9036.071,116,730
5/6/201134.8035.6734.3734.581,794,920
5/5/201136.2236.6534.6834.86990,848
5/4/201137.3938.0037.2137.51418,436
5/3/201138.6038.8437.9738.20413,979
5/2/201138.7239.1838.6138.64755,095
4/29/201138.5939.0438.0038.94485,059
4/28/201137.6838.9737.6838.55605,501
4/27/201138.6538.8838.3138.85421,213
4/26/201138.6438.7938.5538.68432,992
4/25/201138.9838.9838.4538.67571,763
4/21/201138.6439.0038.4238.75271,661
4/20/201138.2938.7038.2038.51271,495
4/19/201137.7238.1337.5937.83203,795
4/18/201138.0138.0137.6337.89202,836
4/15/201137.9938.4237.8938.27197,784
4/14/201137.6738.0737.6638.03329,091
4/13/201137.8138.1037.4837.93430,955
4/12/201138.2538.3037.3737.591,177,820
4/11/201139.1839.1838.4938.51351,406
4/8/201138.9539.3738.7839.34915,956
4/7/201138.2238.5038.0938.46537,970
4/6/201138.4538.5438.0938.18513,731
4/5/201138.1238.2538.0038.09356,705
4/4/201137.8238.1837.8238.14522,599
4/1/201137.3637.8637.3137.77332,075
3/31/201137.2237.5037.2137.352,044,270
3/30/201136.8436.8836.5536.742,022,420
3/29/201136.6336.9136.5236.84214,246
3/28/201136.7536.9336.5936.66364,247
3/25/201137.0837.2236.9737.13344,910
3/24/201136.9737.2436.8737.05502,575
3/23/201136.9837.1936.9337.04187,939
3/22/201136.4936.9736.3936.96288,809
3/21/201136.7636.9136.4236.56393,672
3/18/201136.4136.6836.2536.60284,895
3/17/201135.9636.5635.9036.49403,304
3/16/201135.4635.8635.1235.43605,159
3/15/201135.1835.5334.9935.17676,130
3/14/201136.3736.5136.1536.50407,602
3/11/201136.1936.6236.1536.44269,819
3/10/201137.0437.2036.4636.85381,257
3/9/201137.6137.6437.1737.31189,856
3/8/201137.4937.4937.1037.23423,700
3/7/201138.0438.1637.5337.57528,726
3/4/201137.5637.8937.5137.85423,312
3/3/201137.1137.3236.9737.271,364,860
3/2/201137.0137.3936.8537.30902,632
3/1/201136.3936.9836.3736.971,201,250
2/28/201136.2336.4136.0936.097,144,730
2/25/201135.8936.3335.6636.22628,470
2/24/201136.3736.5035.4535.60404,086
2/23/201135.6136.3035.5036.151,463,260
2/22/201135.4935.7735.0135.26416,773
2/18/201134.6435.0034.5034.76377,429
2/17/201134.6734.9034.6134.88424,364
2/16/201134.5234.7234.3634.62266,512
2/15/201134.6834.7234.1434.33430,171
2/14/201134.6535.0034.6134.69189,993
2/11/201134.7134.7934.3834.55557,318
2/10/201134.7634.9834.6534.81301,214
2/9/201134.7735.0034.6034.93803,489
2/8/201134.3934.8034.3234.70768,115
2/7/201134.8634.9234.5134.54286,987
2/4/201135.3435.4034.6434.82679,885
2/3/201135.4935.5035.1035.19694,580
2/2/201135.2935.4635.1535.43261,689
2/1/201135.2635.3935.0735.17832,370
1/31/201134.5035.3434.4435.16662,792
1/28/201133.8634.5833.8634.47541,154
Trading Center