iShS&P GSCI Com Trust Units  $32.49

down -0.17


22/7/2014 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
12/15/201032.7733.1932.7732.96135,906
12/14/201033.0433.1932.9233.01143,933
12/13/201033.1433.3132.9733.07260,422
12/10/201032.9232.9432.5432.78311,473
12/9/201032.9233.0532.7732.85300,138
12/8/201032.8932.9932.5232.92227,017
12/7/201033.4033.4432.7132.71268,351
12/6/201033.1233.1232.8832.99711,339
12/3/201032.5933.1232.5833.07590,181
12/2/201032.1532.6132.1532.55382,531
12/1/201031.7032.2631.7032.221,091,560
11/30/201031.4031.5831.1831.261,152,860
11/29/201031.3031.6631.1631.66313,680
11/26/201031.0331.1830.9931.1450,363
11/24/201030.6631.2830.6631.28724,512
11/23/201030.4030.6830.2330.62472,003
11/22/201030.6630.7030.3730.54377,864
11/19/201030.8530.9030.6030.70203,891
11/18/201030.9731.1430.7631.14722,584
11/17/201030.7130.8730.2830.40250,218
11/16/201031.3231.3530.6830.71340,215
11/15/201031.8631.8631.6031.65204,526
11/12/201032.2832.2831.5031.66357,540
11/11/201032.9433.0132.7732.81641,322
11/10/201032.8132.9832.6032.90293,053
11/9/201033.0733.1132.3732.48650,677
11/8/201032.5032.7632.4032.73377,880
11/5/201032.4132.6132.2832.59784,651
11/4/201032.1932.5532.1932.541,144,350
11/3/201031.5131.7431.2531.6996,398
11/2/201031.4731.5331.3731.49484,100
11/1/201031.4231.4531.0731.12294,973
10/29/201030.8730.9830.6630.88136,496
10/28/201031.0431.1230.8930.9988,786
10/27/201030.7230.9230.5030.88224,720
10/26/201030.8331.1230.7931.10157,316
10/25/201031.1031.2430.7530.89338,908
10/22/201030.6030.8630.5030.83145,465
10/21/201030.9131.0530.3830.54186,564
10/20/201030.3230.9530.3030.881,021,940
10/19/201030.5330.7430.1530.24173,046
10/18/201030.9731.1930.7930.92960,488
10/15/201031.2831.3230.7530.89428,438
10/14/201031.4031.6531.2131.32741,264
10/13/201031.4331.5431.3431.37267,044
10/12/201031.0231.1930.8331.13227,546
10/11/201031.1931.3431.0331.06686,811
10/8/201030.7131.2930.6631.20239,082
10/7/201031.1331.1330.3230.44890,834
10/6/201030.8131.0730.7130.851,098,380
10/5/201030.5630.7930.4230.72670,752
10/4/201030.3530.4330.1730.20732,070
10/1/201030.3730.4630.2230.42813,257
9/30/201029.8830.1229.6430.01947,597
9/29/201029.1329.7829.0629.671,007,200
9/28/201029.3729.5829.1829.30155,454
9/27/201029.4529.6229.1429.32386,772
9/24/201029.1129.5529.1129.46812,638
9/23/201028.7129.2228.7128.96335,249
9/22/201029.1129.2628.7528.92435,697
9/21/201029.1829.2328.8628.89323,028
9/20/201029.0429.4029.0429.19572,944
9/17/201029.2429.3228.8129.03336,168
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
Trading Center