$27.88 +0.45 (%) iShS&P GSCI Com Trust Units - NYSEARCA

Oct. 23, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSG historical data

Date Open High Low Close Volume
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
1/27/201134.2434.3533.7733.83430,806
1/26/201133.6734.2533.6634.25465,717
1/25/201133.6033.6233.4233.51531,636
1/24/201134.1534.2133.8733.99197,829
1/21/201134.2434.3534.1434.28298,445
1/20/201134.0334.1833.7134.06914,134
1/19/201134.7534.7534.4534.45254,577
1/18/201134.4034.7034.3734.52344,666
1/14/201134.3434.6234.2434.62190,728
1/13/201134.6334.6434.3434.35858,353
1/12/201134.7134.7534.5134.58265,609
1/11/201134.0134.3233.8834.30254,165
1/10/201133.6333.7833.5533.78153,780
1/7/201133.4833.7233.0733.35731,315
1/6/201134.0334.0733.4333.55606,125
1/5/201133.3734.1333.2934.04271,038
1/4/201134.2534.3033.3933.63967,765
1/3/201134.5334.7434.3034.34337,483
12/31/201033.5034.3033.4834.10321,508
12/30/201033.7433.8333.3633.47543,138
12/29/201034.0634.1233.9133.952,397,090
12/28/201034.1534.1533.9434.04257,909
12/27/201033.8533.9433.6633.84490,142
12/23/201033.7634.0033.6933.91897,912
12/22/201033.7133.8133.5533.78305,150
12/21/201033.4933.6633.4033.581,377,830
12/20/201033.2033.4032.9533.35404,324
12/17/201032.8533.1232.8433.01419,749
12/16/201033.0333.0432.7832.87254,901
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
Trading Center