$15.42 -0.16 (%) iShS&P GSCI Com Trust Units -

May. 31, 2016 | 03:39 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
3/18/201332.4732.7932.3532.63225,065
3/15/201332.7432.8232.6432.80528,566
3/14/201332.4232.6332.4232.62140,399
3/13/201332.6532.6532.2932.35115,708
3/12/201332.7432.8132.5232.59158,693
3/11/201332.4632.5632.3332.52156,171
3/8/201332.4432.5832.3432.5597,968
3/7/201332.3332.5132.3132.49204,026
3/6/201332.3732.4232.1232.22231,451
3/5/201332.3432.5132.2732.51115,959
3/4/201332.2932.3032.0332.22206,066
3/1/201332.3532.4332.2132.43338,677
2/28/201332.7332.8732.5432.54113,095
2/27/201332.9033.0032.7332.8097,872
2/26/201333.0133.0732.7932.96193,657
2/25/201333.2933.4632.9632.99158,474
2/22/201333.1433.2433.0633.20204,386
2/21/201333.2033.2233.0433.09137,041
2/20/201334.0434.1033.4233.56523,887
2/19/201334.0334.1433.9134.14123,621
2/15/201334.0534.2433.9834.24185,957
2/14/201334.2234.3634.2234.3578,937
2/13/201334.3734.4034.2434.34221,259
2/12/201334.3034.3734.2234.36326,075
2/11/201334.1134.2933.9934.28408,229
2/8/201334.3734.4534.2434.30330,993
2/7/201334.3534.4234.1034.19132,841
2/6/201334.1434.3734.0734.36309,141
2/5/201334.3634.4034.2734.38179,100
2/4/201334.2134.3634.1134.17390,914
2/1/201334.2934.5734.2234.36669,456
1/31/201334.0534.2934.0534.29270,988
1/30/201334.1034.2834.0634.2797,742
1/29/201333.8133.9833.7333.95100,500
1/28/201333.5933.7333.4133.73151,401
1/25/201333.6133.6433.4233.59201,535
1/24/201333.4733.6533.4033.63257,929
1/23/201333.5533.6033.3933.51132,197
1/22/201333.5233.6433.4133.5786,208
1/18/201333.3233.4433.1933.4478,198
1/17/201333.2133.3233.1133.28136,614
1/16/201332.9633.0832.8933.08157,674
1/15/201333.0833.1532.9032.98115,199
1/14/201332.9933.1632.8333.16106,726
1/11/201332.7732.9032.6032.88110,812
1/10/201333.1133.2332.9532.9990,297
1/9/201332.9632.9632.7232.85121,102
1/8/201332.9132.9532.7632.9276,207
1/7/201332.7032.8532.5832.84203,726
1/4/201332.6332.7532.5332.66354,395
1/3/201332.8232.9232.7232.73117,402
1/2/201333.1933.2132.8832.891,159,640
12/31/201232.3732.8332.3732.79306,711
12/28/201232.6432.7332.4932.55129,390
12/27/201232.7432.7632.5032.75236,533
12/26/201232.4232.8232.4232.78174,128
12/24/201232.2532.3032.2132.30134,294
12/21/201232.2932.4332.2132.42316,361
12/20/201232.4132.5932.3732.49202,300
12/19/201232.4232.6432.3732.58364,292
12/18/201232.3332.4632.2032.40300,000
12/17/201232.2132.3332.1632.27176,679
12/14/201232.1132.2732.0632.27143,563
12/13/201232.1832.2731.9332.04219,128
12/12/201232.4032.4632.1732.35222,994
12/11/201232.0632.1531.9532.1590,193
12/10/201232.1632.2832.0232.07130,494
12/7/201232.2232.3732.1432.24247,356
12/6/201232.4632.5132.2132.35104,216
12/5/201232.7532.8532.5832.73179,695
12/4/201232.8032.8932.7032.77310,122
12/3/201233.2933.4832.8933.142,158,210
11/30/201232.8932.9932.8032.96136,207
11/29/201232.9733.0832.8132.87113,831
11/28/201232.3732.6832.2432.67200,513
11/27/201232.7832.8132.5732.7398,811
11/26/201232.7232.8432.6732.75105,931
11/23/201232.8032.9732.5332.9356,733
11/21/201232.6832.7832.5132.7752,745
11/20/201232.7732.8932.3732.6393,120
11/19/201232.7433.0232.7332.94110,810
11/16/201232.2132.3232.0032.3157,071
11/15/201232.3732.4331.9232.0597,681
11/14/201232.1232.4132.0432.2192,820
11/13/201231.8132.1131.6032.0489,934
11/12/201232.3632.4332.1032.1784,382
11/9/201231.9532.4131.7032.36111,253
11/8/201232.0432.1331.8731.95223,774
11/7/201232.6432.6431.9131.98159,228
11/6/201232.0532.8832.0532.78283,877
11/5/201231.8532.1331.7732.08245,202
11/2/201232.3732.4031.7931.8896,580
11/1/201232.4632.6132.3432.45404,418
10/31/201232.4532.6932.3732.44196,771
10/26/201232.4332.5632.3632.55167,865
10/25/201232.6132.7032.3032.49245,481
10/24/201232.5632.6132.2532.42145,355
10/23/201232.6932.7032.3632.56385,986
10/22/201233.4333.5633.0233.17200,143
10/19/201234.1034.1333.4033.4685,835
Trading Center