$27.78 +0.16 (%) 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

Apr. 1, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSC historical data

Date Open High Low Close Volume
3/31/201527.8127.9427.6127.6223,844
3/31/20150.320.320.310.318,000
3/30/201528.1728.1727.8228.0933,451
3/30/20150.320.340.320.3210,050
3/27/201528.4728.4728.0028.052,658
3/27/20150.330.330.320.3233,000
3/26/201528.5428.8928.5428.7636,162
3/26/20150.340.340.320.3212,850
3/25/201528.2028.2627.6528.05112,047
3/25/20150.340.340.320.3221,530
3/24/201527.9528.0827.8327.8363,424
3/24/20150.340.340.340.34500
3/23/201527.9328.1427.9028.065,371
3/23/20150.350.350.330.3361,425
3/20/201527.6627.8627.5327.7679,822
3/20/20150.330.350.330.3526,900
3/19/201527.3527.3927.1827.38116,944
3/19/20150.350.350.330.3418,500
3/18/201526.7928.2126.7828.21222,251
3/18/20150.340.350.340.3577,400
3/17/201527.1427.1726.9127.0751,702
3/17/20150.330.330.330.3316,400
3/16/201527.2327.3726.9627.2352,153
3/16/20150.320.340.320.3431,733
3/13/201528.0128.0127.4327.4452,706
3/13/20150.360.370.330.3339,000
3/12/201528.3028.3228.2228.2681,728
3/12/20150.350.360.350.3653,000
3/11/201529.0529.0528.0728.4873,350
3/11/20150.350.360.340.36111,000
3/10/201528.4528.4528.1428.2956,553
3/10/20150.360.380.330.3481,114
3/9/201529.0329.2328.8528.8746,610
3/9/20150.390.390.370.3715,498
3/6/201529.2729.3028.9029.0814,299
3/6/20150.380.390.380.3834,600
3/5/201529.8829.8829.3429.41450,984
3/5/20150.390.400.390.3930,594
3/4/201529.4929.6629.3029.5647,953
3/4/20150.400.400.390.395,500
3/3/201529.5929.7929.4829.72124,953
3/3/20150.410.420.400.4046,684
3/2/201529.7029.9029.3229.43479,478
3/2/20150.390.420.390.42214,850
2/27/201530.2630.2629.6629.96209,910
2/27/20150.400.410.400.40118,788
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
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center