Indicators

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

22.04 +0.19 (+0.87%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.