Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

22.53 -0.10 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 38.35 39.05 38.04 39.05 193,700 +0.63(+1.64%)
Jan 30, 2007 37.25 38.46 37.18 38.42 97,100 +1.45(+3.92%)
Jan 29, 2007 37.75 37.75 36.85 36.97 93,900 -0.86(-2.27%)
Jan 26, 2007 37.70 37.95 37.43 37.83 56,000 +0.38(+1.01%)
Jan 25, 2007 38.05 38.10 37.33 37.45 65,600 -0.50(-1.32%)
Jan 24, 2007 37.73 37.99 37.20 37.95 162,400 +0.20(+0.53%)
Jan 23, 2007 37.30 37.88 36.85 37.75 415,700 +0.87(+2.36%)
Jan 22, 2007 37.15 37.45 36.46 36.88 170,100 +0.07(+0.19%)
Jan 19, 2007 35.95 36.89 35.95 36.81 140,700 +0.92(+2.56%)
Jan 18, 2007 36.50 36.99 35.53 35.89 252,700 -0.43(-1.18%)
Jan 17, 2007 35.75 36.49 35.75 36.32 92,600 +0.17(+0.47%)
Jan 16, 2007 36.65 37.35 35.73 36.15 109,500 -0.73(-1.98%)
Jan 12, 2007 36.03 36.94 36.03 36.88 138,000 +0.56(+1.54%)
Jan 11, 2007 36.70 37.16 36.00 36.32 323,700 -0.29(-0.79%)
Jan 10, 2007 37.00 37.20 36.51 36.61 213,500 -0.61(-1.64%)
Jan 09, 2007 36.90 37.32 36.65 37.22 230,900 -0.18(-0.48%)
Jan 08, 2007 38.00 38.29 37.07 37.40 291,100 -0.08(-0.21%)
Jan 05, 2007 37.20 37.64 36.50 37.48 337,200 +0.33(+0.89%)
Jan 04, 2007 38.06 38.20 36.93 37.15 200,000 -1.25(-3.26%)
Jan 03, 2007 39.50 40.00 38.29 38.40 174,500 -1.67(-4.17%)
Dec 29, 2006 39.80 40.15 39.51 40.07 308,300 +0.27(+0.68%)
Dec 28, 2006 39.99 39.99 39.66 39.80 242,400 +0.15(+0.38%)
Dec 27, 2006 39.90 40.00 39.58 39.65 165,200 -0.15(-0.38%)
Dec 26, 2006 40.74 40.74 39.75 39.80 191,000 -0.88(-2.16%)
Dec 22, 2006 40.94 40.95 40.63 40.68 53,700 -0.22(-0.54%)
Dec 21, 2006 41.09 41.10 40.60 40.90 71,400 -0.35(-0.85%)
Dec 20, 2006 41.44 41.45 41.11 41.25 130,600 +0.12(+0.29%)
Dec 19, 2006 40.74 41.40 40.60 41.13 80,500 +0.30(+0.73%)
Dec 18, 2006 41.40 41.40 40.83 40.83 147,200 -0.82(-1.97%)
Dec 15, 2006 41.60 41.66 41.31 41.65 80,900 +0.05(+0.12%)
Dec 14, 2006 41.55 41.78 41.35 41.60 130,900 +0.68(+1.66%)
Dec 13, 2006 40.99 41.18 40.66 40.92 365,900 +0.03(+0.07%)
Dec 12, 2006 41.30 41.42 40.77 40.89 307,800 -0.26(-0.63%)
Dec 11, 2006 41.20 41.41 40.91 41.15 67,600 -0.20(-0.48%)
Dec 08, 2006 41.95 42.20 41.30 41.35 132,300 -0.29(-0.71%)
Dec 07, 2006 41.65 41.73 41.32 41.64 91,000 -0.16(-0.37%)
Dec 06, 2006 41.89 42.30 41.60 41.80 102,300 -0.50(-1.18%)
Dec 05, 2006 42.30 42.38 41.73 42.30 111,900 +0.23(+0.55%)
Dec 04, 2006 42.60 42.60 42.01 42.07 127,000 -1.03(-2.39%)
Dec 01, 2006 42.65 43.10 42.53 43.10 657,600 +0.05(+0.12%)
Nov 30, 2006 42.58 43.19 42.58 43.05 187,700 +0.47(+1.10%)
Nov 29, 2006 41.85 42.59 41.78 42.58 286,000 +0.83(+1.99%)
Nov 28, 2006 41.64 41.85 41.45 41.75 243,400 +0.31(+0.75%)
Nov 27, 2006 41.39 41.53 41.16 41.44 89,500 +0.05(+0.12%)
Nov 24, 2006 40.95 41.39 40.95 41.39 74,600 +0.74(+1.82%)
Nov 22, 2006 41.15 41.37 40.43 40.65 207,400 -0.58(-1.41%)
Nov 21, 2006 40.80 41.34 40.70 41.23 141,400 +0.65(+1.60%)
Nov 20, 2006 40.55 40.85 40.34 40.58 154,300 +0.08(+0.20%)
Nov 17, 2006 40.20 40.60 40.06 40.50 186,400 +0.25(+0.62%)
Nov 16, 2006 41.50 41.71 40.10 40.25 359,700 -1.09(-2.64%)
Nov 15, 2006 41.05 41.58 40.97 41.34 83,700 +0.37(+0.90%)
Nov 14, 2006 41.10 41.22 40.89 40.97 51,300 -0.09(-0.22%)
Nov 13, 2006 41.20 41.22 40.77 41.06 158,400 -0.49(-1.18%)
Nov 10, 2006 42.20 42.20 41.40 41.55 134,900 -0.65(-1.54%)
Nov 09, 2006 42.10 42.63 42.10 42.20 250,300 +0.41(+0.98%)
Nov 08, 2006 41.60 41.99 41.44 41.79 173,500 +0.38(+0.92%)
Nov 07, 2006 41.75 41.85 41.26 41.41 38,000 -0.24(-0.58%)
Nov 06, 2006 41.30 41.87 41.30 41.65 132,800 +0.34(+0.82%)
Nov 03, 2006 41.05 41.48 40.95 41.31 83,500 +0.61(+1.50%)
Nov 02, 2006 40.80 41.26 40.57 40.70 61,800 -0.30(-0.73%)
Nov 01, 2006 41.05 41.25 40.40 41.00 112,000 +0.00(+0.00%)
Oct 31, 2006 40.55 41.02 40.08 41.00 121,600 +0.06(+0.15%)
Oct 30, 2006 41.50 41.57 40.69 40.94 97,300 -1.21(-2.87%)
Oct 27, 2006 42.15 42.28 41.87 42.15 52,400 +0.00(+0.00%)
Oct 26, 2006 42.58 42.75 41.90 42.15 42,700 -0.48(-1.13%)
Oct 25, 2006 41.65 42.68 41.65 42.63 42,400 +1.03(+2.48%)
Oct 24, 2006 41.05 41.60 40.87 41.60 59,100 +0.50(+1.22%)
Oct 23, 2006 41.00 41.20 40.77 41.10 284,400 -0.40(-0.96%)
Oct 20, 2006 42.00 42.05 41.30 41.50 213,600 -0.39(-0.93%)
Oct 19, 2006 41.60 42.05 41.15 41.89 79,100 +0.49(+1.18%)
Oct 18, 2006 41.70 42.05 41.04 41.40 28,100 -0.45(-1.08%)
Oct 17, 2006 42.75 42.76 41.77 41.85 58,600 -0.55(-1.30%)
Oct 16, 2006 41.50 42.42 41.35 42.40 55,500 +0.95(+2.29%)
Oct 13, 2006 41.25 41.66 41.25 41.45 62,600 +0.52(+1.27%)
Oct 12, 2006 40.95 41.10 40.66 40.93 20,200 +0.13(+0.32%)
Oct 11, 2006 41.15 42.28 40.80 40.80 47,200 -0.35(-0.85%)
Oct 10, 2006 41.55 41.56 41.15 41.15 42,800 -0.70(-1.67%)
Oct 09, 2006 41.95 42.28 41.79 41.85 152,700 +0.45(+1.09%)
Oct 06, 2006 41.20 41.41 40.80 41.40 111,200 +0.34(+0.83%)
Oct 05, 2006 41.50 41.53 40.99 41.06 153,200 +0.39(+0.96%)
Oct 04, 2006 40.39 40.71 39.74 40.67 203,200 +0.39(+0.97%)
Oct 03, 2006 40.72 40.72 40.10 40.28 25,300 -1.00(-2.42%)
Oct 02, 2006 42.05 42.11 41.12 41.28 17,800 -0.79(-1.88%)
Sep 29, 2006 41.70 42.14 41.30 42.07 245,800 +0.23(+0.55%)
Sep 28, 2006 42.00 42.30 41.73 41.84 351,600 -0.14(-0.33%)
Sep 27, 2006 41.40 41.98 40.68 41.98 112,200 +0.68(+1.65%)
Sep 26, 2006 41.05 41.45 40.92 41.30 76,700 +0.30(+0.73%)
Sep 25, 2006 40.30 41.31 40.25 41.00 53,400 +0.06(+0.15%)
Sep 22, 2006 41.65 41.65 40.75 40.94 26,100 -0.51(-1.23%)
Sep 21, 2006 41.05 41.50 40.85 41.45 99,200 +0.45(+1.10%)
Sep 20, 2006 41.15 41.45 40.90 41.00 173,800 -0.50(-1.20%)
Sep 19, 2006 42.78 42.84 41.50 41.50 222,400 -1.15(-2.70%)
Sep 18, 2006 42.19 42.88 42.00 42.65 25,500 +0.45(+1.07%)
Sep 15, 2006 42.40 42.40 41.84 42.20 75,100 -0.17(-0.40%)
Sep 14, 2006 43.10 43.20 42.25 42.37 102,700 -0.90(-2.08%)
Sep 13, 2006 43.54 43.54 42.99 43.27 143,700 -0.10(-0.23%)
Sep 12, 2006 44.10 44.30 43.20 43.37 234,500 -0.54(-1.23%)
Sep 11, 2006 44.10 44.36 43.75 43.91 77,000 -0.80(-1.79%)
Sep 08, 2006 45.60 45.60 44.62 44.71 81,500 -0.79(-1.74%)
Sep 07, 2006 45.70 45.71 45.25 45.50 90,800 -0.32(-0.70%)
Sep 06, 2006 45.90 46.28 45.70 45.82 16,900 -0.40(-0.87%)
Sep 05, 2006 46.25 46.53 46.12 46.22 35,500 -0.28(-0.60%)
Sep 01, 2006 47.00 47.00 46.43 46.50 49,800 -0.63(-1.34%)
Aug 31, 2006 47.00 47.13 46.70 47.13 21,600 +0.13(+0.28%)
Aug 30, 2006 47.01 47.01 46.45 47.00 16,200 -0.01(-0.02%)
Aug 29, 2006 46.90 47.10 46.60 47.01 25,200 -0.23(-0.49%)
Aug 28, 2006 47.74 47.75 47.22 47.24 239,200 -1.20(-2.48%)
Aug 25, 2006 49.05 49.15 48.44 48.44 65,300 -0.11(-0.23%)
Aug 24, 2006 48.00 48.55 47.91 48.55 189,400 +0.52(+1.08%)
Aug 23, 2006 48.58 48.58 47.60 48.03 145,600 -0.53(-1.09%)
Aug 22, 2006 48.50 48.72 48.28 48.56 34,700 +0.13(+0.27%)
Aug 21, 2006 48.40 48.50 48.15 48.43 82,700 +0.56(+1.17%)
Aug 18, 2006 47.95 48.12 47.46 47.87 29,000 +0.14(+0.29%)
Aug 17, 2006 48.00 48.00 47.55 47.73 16,400 -0.72(-1.49%)
Aug 16, 2006 48.90 48.95 48.40 48.45 33,200 -0.40(-0.82%)
Aug 15, 2006 49.05 49.14 48.85 48.85 16,300 -0.13(-0.27%)
Aug 14, 2006 48.95 49.03 48.63 48.98 19,800 -0.87(-1.75%)
Aug 11, 2006 50.20 50.33 49.63 49.85 18,600 -0.15(-0.30%)
Aug 10, 2006 50.95 50.95 49.90 50.00 117,000 -1.33(-2.59%)
Aug 09, 2006 51.30 51.88 51.20 51.33 166,200 +0.23(+0.45%)
Aug 08, 2006 51.05 51.40 50.93 51.10 52,100 -0.23(-0.45%)
Aug 07, 2006 51.00 51.51 50.85 51.33 204,200 +0.73(+1.44%)
Aug 04, 2006 50.95 51.07 50.37 50.60 94,600 -0.17(-0.33%)
Aug 03, 2006 50.90 50.92 50.57 50.77 138,800 -0.82(-1.59%)
Aug 02, 2006 51.60 52.05 51.27 51.59 148,100 +0.84(+1.66%)
Aug 01, 2006 51.15 51.23 50.68 50.75 191,700 +0.00(+0.00%)
Jul 31, 2006 50.15 50.77 49.75 50.75 68,100 +1.20(+2.42%)
Jul 28, 2006 49.90 49.90 49.33 49.55 42,000 -0.60(-1.20%)
Jul 27, 2006 50.15 50.35 49.93 50.15 41,800 +0.53(+1.07%)
Jul 26, 2006 49.35 49.80 49.35 49.62 17,800 +0.37(+0.75%)
Jul 25, 2006 50.15 50.15 49.20 49.25 41,600 -0.45(-0.91%)
Jul 24, 2006 49.25 49.70 48.98 49.70 220,900 +0.45(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.