iShares S&P GSCI Commodity-Indexed Trust $33.69

up +0.10


17/4/2014 06:40 PM  |  NYSEARCA : GSG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
9/16/201029.3029.3628.8929.07425,767
9/15/201029.2229.4029.2029.23146,515
9/14/201029.3829.6329.3229.37185,564
9/13/201029.4729.5929.3529.40114,989
9/10/201028.8929.1528.8329.06117,243
9/9/201029.0229.0928.6328.68136,683
9/8/201028.7829.0528.7828.78105,705
9/7/201028.6428.9128.4228.75472,386
9/3/201028.7028.7828.3828.71148,739
9/2/201028.2228.6628.2128.58144,171
9/1/201028.0928.4328.0528.28254,291
8/31/201028.2828.4627.6427.78268,600
8/30/201028.4528.5528.2428.24227,700
8/27/201028.0528.6527.7428.65372,000
8/26/201027.8528.1227.8527.94297,800
8/25/201027.4127.8127.2527.80229,900
8/24/201027.6127.7127.4127.43352,900
8/23/201028.2428.3527.8927.93172,200
8/20/201028.2728.2828.1328.25219,500
8/19/201028.6428.6928.2928.39404,600
8/18/201028.5128.7528.2928.69174,600
8/17/201028.6728.9428.6728.74226,500
8/16/201028.5028.5928.3728.37251,600
8/13/201028.5828.7228.4028.47119,200
8/12/201028.8828.9328.5228.751,520,800
8/11/201029.3529.4028.9429.00271,900
8/10/201029.6629.7929.3329.70546,200
8/9/201030.0230.1229.8830.05244,600
8/6/201030.1730.4529.8330.03262,800
8/5/201030.4430.5530.2930.42716,600
8/4/201030.4130.6130.3030.51382,300
8/3/201030.1630.3630.0530.29649,500
8/2/201030.0730.1629.7330.001,132,300
7/30/201028.7929.4328.7929.39886,900
7/29/201028.9629.2428.8129.06148,700
7/28/201028.5228.7128.3228.63155,200
7/27/201029.0229.0728.4328.55298,300
7/26/201029.0429.0528.8628.93147,600
7/23/201028.8629.1328.8629.05113,500
7/22/201028.7629.0828.6628.97257,600
7/21/201028.7228.8428.2028.25109,100
7/20/201028.0928.4928.0628.43195,700
7/19/201028.5428.7728.1028.25965,300
7/16/201028.4828.4828.0828.20160,500
7/15/201028.5528.6728.1328.59110,900
7/14/201028.4228.7828.3128.57296,400
7/13/201028.4128.6128.4028.57314,800
7/12/201028.0828.3227.9227.96403,000
7/9/201028.0528.4428.0528.40354,700
7/8/201027.9928.3227.8528.19525,500
7/7/201027.3927.9627.2927.92148,200
7/6/201027.4227.6526.9727.29212,400
7/2/201027.4327.4326.9527.0699,900
7/1/201027.6927.6926.9427.41397,300
6/30/201027.8228.1527.5827.791,756,900
6/29/201027.9228.0427.7027.87335,800
6/28/201028.8928.8928.5028.581,440,200
6/25/201028.5629.1328.5429.11136,700
6/24/201028.3128.4428.1028.42155,200
6/23/201028.4328.5228.0128.28200,600
6/22/201028.8829.0628.6628.69220,400
6/21/201029.1729.5028.8228.94300,700
6/18/201028.6028.9428.5328.88155,800
6/17/201029.0829.1528.7628.77290,300
6/16/201028.5329.1328.4929.04341,200
6/15/201028.3228.6928.2628.65134,600
6/14/201028.1828.4628.0028.18156,900
6/11/201027.7528.0427.6227.85155,300
6/10/201027.9628.4927.9028.11351,700
6/9/201027.5927.8527.4827.50182,000
6/8/201027.1227.1926.8727.16189,300
6/7/201027.1127.1926.7626.94208,400
6/4/201027.4227.5526.8326.98158,600
6/3/201027.6527.8827.4327.80204,400
6/2/201027.2327.6627.2027.59255,300
6/1/201027.4427.8927.1127.19715,900
5/28/201027.7928.1527.6427.771,142,200
5/27/201027.5627.9827.3727.87955,900
5/26/201026.7627.0726.7326.86739,000
5/25/201026.0326.5425.9526.52371,300
5/24/201026.9627.1426.8026.87305,200
5/21/201026.5527.1426.4826.95532,200
5/20/201026.9026.9926.4026.65556,500
5/19/201027.4027.6226.9027.49686,100
5/18/201028.3628.3727.5027.65555,500
5/17/201028.3928.5227.4727.80682,200
5/14/201029.3029.3128.4528.56324,600
5/13/201029.7729.9029.5629.60175,700
5/12/201029.9730.3029.7129.95521,200
5/11/201029.7029.8829.5429.64703,400
5/10/201030.0330.0929.5629.77299,400
5/7/201029.2629.5528.8629.18543,900
5/6/201030.1230.4028.7729.27677,100
5/5/201030.2430.8130.2230.481,077,200
5/4/201031.8531.8731.2731.31249,500
5/3/201032.1932.4932.1532.33321,100
4/30/201032.1932.1931.8332.14266,900
4/29/201031.8731.9931.6431.91607,200
4/28/201031.4931.6031.2031.55255,400
4/27/201031.7831.9531.2531.29255,500
Trading Center