$29.66 +0.33 (%) 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. 27, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
2/26/201529.6929.6929.3029.335,024
2/26/20150.390.400.390.4065,543
2/25/201529.2029.8629.0129.78305,209
2/25/20150.380.390.380.3962,700
2/24/201529.2329.4429.0529.057,705
2/24/20150.370.380.370.3868,615
2/23/201529.1229.2728.9829.04248,306
2/23/20150.380.380.380.385,233
2/20/201529.7329.7329.3429.41289,835
2/20/20150.410.410.380.3817,600
2/19/201529.0429.6128.9929.6141,895
2/19/20150.390.400.390.4020,624
2/18/201530.1730.1729.6129.6594,248
2/18/20150.390.400.380.4020,050
2/17/201530.2330.3529.7830.1746,085
2/17/20150.380.390.380.3925,200
2/13/201530.2430.3330.1530.236,045
2/13/20150.400.410.400.4026,924
2/12/201529.3929.7729.3729.7736,089
2/12/20150.390.400.390.408,100
2/11/201528.8328.8528.6428.84121,784
2/11/20150.380.390.380.394,511
2/10/201529.2029.4529.2029.45125,424
2/10/20150.400.400.380.40226,550
2/9/201529.9130.1329.8429.9213,065
2/9/20150.400.400.400.4010,760
2/6/201529.4429.7829.3629.5429,591
2/6/20150.400.400.390.3932,137
2/5/201528.7029.2328.7029.2010,029
2/5/20150.410.420.410.4231,000
2/4/201529.3029.3028.5028.5677,230
2/4/20150.390.430.390.43108,800
2/3/201528.9230.1428.9229.69165,638
2/3/20150.380.410.380.4019,500
2/2/201528.2628.7228.0428.42146,003
2/2/20150.390.390.380.3978,500
1/30/201527.1327.9526.7827.78108,610
1/30/20150.390.410.390.4087,870
1/29/201526.6526.9726.5826.9743,031
1/29/20150.390.390.350.38175,735
1/28/201527.1327.3226.8626.9849,433
1/28/20150.410.420.400.40125,084
1/27/201526.8727.3726.8727.3285,568
1/27/20150.400.410.400.4126,000
1/26/201527.0427.3326.9227.0168,528
1/26/20150.390.400.370.3954,587
1/23/201527.1227.4026.9927.06217,180
1/23/20150.410.430.380.40247,223
1/22/201527.3327.3627.1927.2420,303
1/22/20150.430.450.410.43244,420
1/21/201527.4127.5527.2127.45285,428
1/21/20150.430.450.400.45282,262
1/20/201527.3727.4127.0527.1499,058
1/20/20150.360.430.360.41375,548
1/19/20150.350.360.350.3627,800
1/16/201527.5027.9927.5027.8954,925
1/16/20150.340.360.330.35131,233
1/15/201527.5827.6627.2727.2727,438
1/15/20150.330.340.320.32315,449
1/14/201527.0627.8626.9027.82313,764
1/14/20150.300.300.290.3053,600
1/13/201527.1627.1626.9626.994,489
1/13/20150.340.340.290.31160,041
1/12/201527.9827.9827.5427.6135,898
1/12/20150.290.330.290.33477,450
1/9/201528.4328.4728.0928.4777,764
1/9/20150.280.280.280.288,000
1/8/201528.4728.5828.2928.5529,726
1/8/20150.260.280.260.2846,600
1/7/201528.6928.6928.3028.4817,000
1/7/20150.280.290.260.27109,499
1/6/201528.5228.7028.4928.56128,342
1/6/20150.270.290.270.28167,409
1/5/201529.5729.5729.0829.0814,996
1/5/20150.280.280.270.2744,750
1/2/201530.0030.0029.9329.96201,873
1/2/20150.250.280.250.2780,500
12/31/201430.1730.4930.0530.4575,633
12/31/20140.250.260.240.25149,000
12/30/201430.6030.7930.4330.61199,057
12/30/20140.260.260.250.26187,600
12/29/201431.2931.3230.4930.5394,538
12/29/20140.240.250.230.24148,575
12/26/201431.3231.3231.0431.1619,236
12/24/201431.2931.3431.1331.3086,735
12/24/20140.210.220.210.22103,500
12/23/201431.3232.1031.3231.8897,404
12/23/20140.210.220.210.2180,800
12/22/201432.2332.2331.2531.26279,910
12/22/20140.240.240.200.21832,256
12/19/201431.6132.3431.4632.16396,522
12/19/20140.260.270.230.24604,253
12/18/201432.0732.0731.1431.32104,885
12/18/20140.270.290.260.28189,200
12/17/201431.3132.3231.1431.5797,396
12/17/20140.240.260.220.26213,600
12/16/201431.4731.6131.3431.39208,539
12/16/20140.250.250.230.2360,988
12/15/201432.4632.4631.5931.60208,028
12/15/20140.250.250.230.23128,000
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center