$22.94 0.00 (%) 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 - NYSE ARCA

Jan. 11, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
1/16/20171.201.201.151.1877,615
1/13/201722.9422.9422.9422.940
1/13/20171.141.161.101.16190,268
1/12/201722.9422.9422.9422.940
1/12/20171.181.211.121.12669,010
1/11/201722.8822.9522.8822.944,112
1/11/20171.081.171.081.17997,859
1/10/201722.9722.9722.9722.9720,000
1/10/20171.021.091.001.08773,499
1/9/201722.9722.9722.9722.9710
1/9/20171.011.030.991.001,546,341
1/6/201722.9722.9722.9722.970
1/6/20171.011.020.971.01830,132
1/5/201722.9722.9722.9722.970
1/5/20171.021.021.011.02476,363
1/4/201722.9722.9922.9722.971,300
1/4/20171.021.020.971.00197,785
1/3/201723.0423.0423.0423.04761
1/3/20171.001.020.981.02466,409
12/30/201623.3323.3623.2923.312,709
12/30/20161.021.030.990.99113,917
12/29/201623.2723.2723.2723.270
12/29/20161.001.020.971.02229,564
12/28/201623.2723.2723.2723.27143
12/28/20160.950.990.950.98189,077
12/27/201623.2023.3123.2023.257,540
12/23/201622.8622.8622.8622.860
12/23/20160.950.960.930.93111,000
12/22/201622.9622.9622.8622.861,226
12/22/20160.950.970.940.9663,470
12/21/201622.8822.9022.8822.90442
12/21/20160.930.950.930.9586,953
12/20/201623.0423.0422.9422.944,078
12/20/20160.870.930.850.92212,151
12/19/201622.5022.8022.5022.764,141
12/19/20160.930.930.870.90593,195
12/16/201623.0123.0222.8622.867,277
12/16/20161.001.010.930.93540,724
12/15/201622.5022.7122.5022.697,661
12/15/20161.021.020.960.971,722,546
12/14/201623.0623.1322.6722.677,393
12/14/20161.041.071.031.053,169,989
12/13/201623.0523.2123.0523.153,033
12/13/20161.081.111.041.04246,122
12/12/201623.0823.1622.9722.971,451
12/12/20161.081.141.071.101,081,251
12/9/201622.6822.6822.6822.680
12/9/20161.101.121.061.10197,896
12/8/201622.6822.6822.6822.68125
12/8/20161.141.141.101.11114,409
12/7/201622.4422.4422.4422.440
12/7/20161.121.171.121.12311,254
12/6/201622.4422.4422.4422.442
12/6/20161.101.111.081.10407,849
12/5/201622.4422.4422.4422.4460
12/5/20161.121.121.061.08617,153
12/2/201622.4422.4422.4422.440
12/2/20161.071.131.061.101,040,531
12/1/201622.3922.4422.3922.442,030
12/1/20161.101.101.051.061,772,104
11/30/201622.1122.1722.0622.06435
11/30/20161.071.131.051.13514,971
11/29/201621.2221.2521.2221.25460
11/29/20161.061.141.051.11380,428
11/28/201621.7121.9321.6921.691,236
11/28/20161.041.071.031.07179,760
11/25/201621.9521.9521.6721.67499
11/25/20161.011.040.991.01207,300
11/24/20160.971.030.970.99114,031
11/23/201621.8221.8221.7621.82208
11/23/20161.031.040.971.03352,206
11/22/201621.8821.8921.7721.89937
11/22/20161.061.061.001.05231,905
11/21/201621.6621.6821.6621.67634
11/21/20160.991.020.981.0044,180
11/18/201620.9620.9920.8920.992,048
11/18/20160.961.020.920.97118,050
11/17/201621.2121.2120.8420.843,338
11/17/20161.041.040.961.02204,405
11/16/201620.7721.0320.7720.906,121
11/16/20161.041.040.991.01191,295
11/15/201620.5420.5420.5420.540
11/15/20160.941.000.940.99215,991
11/14/201620.4120.5420.3520.547,807
11/14/20160.910.960.910.93300,063
11/11/201620.7820.8820.6120.6116,063
11/11/20160.971.000.880.95503,871
11/10/201621.0321.1320.9620.964,049
11/10/20161.061.060.980.99183,654
11/9/201621.2421.2421.2421.2450,338
11/9/20161.121.171.051.06237,211
11/8/201621.1521.1521.1421.14446
11/8/20161.091.131.041.04372,484
11/7/201620.8620.8620.8620.8638
11/7/20161.101.131.091.1273,714
11/4/201620.8620.8620.8620.86414
11/4/20161.191.201.121.13261,657
11/3/201621.0921.0920.9620.961,120
11/3/20161.131.201.111.18194,921
11/2/201621.1921.2021.0021.0030,711
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center