$17.67 +0.11 (%) Gldm Sachs Grp GS Connect S&P GSCI Enhanced Commodity TR Strategy Index ETN 2007-8.5.37 Ser B Lnk to S&P GSCI Enhanced Comm TR Strg Ind - NYSEARCA

Feb. 10, 2016 | 01:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
2/9/201617.5617.5617.4417.5626,199
2/9/20160.390.390.340.35159,705
2/8/201618.3918.4818.3118.332,218
2/8/20160.340.410.340.39217,686
2/5/201618.7318.7518.5018.521,198
2/5/20160.310.340.300.3362,700
2/4/201618.7818.7818.7818.7895
2/4/20160.280.320.280.30101,004
2/3/201618.2818.8818.2318.7828,363
2/3/20160.280.280.270.2755,561
2/2/201618.2118.2918.1418.151,646
2/2/20160.270.270.270.2739,500
2/1/201619.0719.0718.4818.6144,488
2/1/20160.270.280.270.2741,199
1/29/201618.8819.2518.8819.251,760
1/29/20160.270.270.270.271,000
1/28/201618.8718.8718.6118.797,801
1/28/20160.260.280.260.2815,000
1/27/201618.1118.4718.1118.3918,582
1/27/20160.250.260.250.2520,500
1/26/201618.0118.3518.0118.032,153
1/26/20160.290.290.260.2615,250
1/25/201618.0718.1017.6817.685,417
1/25/20160.260.300.260.2699,400
1/22/201617.8318.2017.8318.206,920
1/22/20160.220.240.220.24185,900
1/21/201616.9017.2316.9017.1837,995
1/21/20160.210.220.210.2228,400
1/20/201616.7516.9216.6416.923,487
1/20/20160.220.220.210.2220,637
1/19/201617.1917.3417.0617.118,055
1/19/20160.220.220.210.22166,850
1/18/20160.220.220.220.2227,500
1/15/201617.1617.2917.1617.266,675
1/15/20160.230.240.220.2385,800
1/14/201617.7617.9317.7617.882,588
1/14/20160.230.230.230.2310,200
1/13/201617.6817.7717.6217.775,292
1/13/20160.230.230.230.230
1/12/201618.2218.2217.8917.9215,769
1/12/20160.230.230.230.2313,300
1/11/201618.6618.6618.2218.228,553
1/11/20160.250.260.230.2321,350
1/8/201618.8519.0018.8518.891,900
1/8/20160.260.260.250.2515,200
1/7/201619.1119.1218.9318.951,983
1/7/20160.260.260.240.26250,000
1/6/201619.2019.3219.1619.1635,363
1/6/20160.260.260.260.2695,862
1/5/201619.8319.8519.7019.70124,945
1/5/20160.260.260.260.2627,370
1/4/201620.2320.2319.8320.055,751
1/4/20160.240.260.240.2642,900
12/31/201519.8720.3319.8720.08174,924
12/31/20150.240.240.240.248,000
12/30/201519.8720.0019.7819.9482,255
12/30/20150.240.240.240.248,000
12/29/201520.2420.2420.0720.18130,749
12/29/20150.240.240.240.2492,000
12/28/201519.8819.9219.7419.7421,989
12/24/201520.2120.2720.0920.09108,283
12/24/20150.210.250.210.2514,050
12/23/201519.7420.1119.7420.1187,904
12/23/20150.240.240.240.2425,000
12/22/201519.6819.7719.5119.5481,192
12/22/20150.220.240.220.2472,404
12/21/201519.6819.8119.6419.6434,465
12/21/20150.240.260.210.22154,800
12/18/201519.9920.1419.8119.9217,993
12/18/20150.240.260.230.2439,785
12/17/201520.1020.1119.7319.73112,364
12/17/20150.240.240.240.2433,400
12/16/201519.9819.9819.9019.9335,418
12/16/20150.240.250.240.2524,200
12/15/201520.2720.5220.2120.21282,195
12/15/20150.250.250.250.255,700
12/14/201520.2620.3520.1420.1457,432
12/14/20150.250.250.250.252,737
12/11/201520.5020.5020.2620.3169,103
12/11/20150.260.260.260.2637,920
12/10/201520.7220.8420.7120.7129,901
12/10/20150.270.270.260.2620,500
12/9/201520.9721.1020.5720.7049,096
12/9/20150.260.270.260.270
12/8/201520.6620.6820.6420.689,102
12/8/20150.260.260.260.263,640
12/7/201521.0521.2320.7820.86228,172
12/7/20150.260.260.260.2627,000
12/4/201521.6421.6621.5921.61135,991
12/4/20150.250.270.250.260
12/3/201521.6221.9521.6221.7610,589
12/3/20150.240.250.240.250
12/2/201521.7521.8821.4321.4365,803
12/2/20150.250.260.250.2528,800
12/1/201521.8021.9621.7621.90113,724
12/1/20150.270.270.260.2722,080
11/30/201522.0822.0821.7921.7962,349
11/30/20150.270.270.260.2628,100
11/27/201522.0322.0322.0322.03215
11/27/20150.260.260.250.2510,300
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center