Indicators

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

22.13 +0.11 (+0.50%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.96	33.14	32.84	32.98	504,589	-0.16(-0.48%)
Dec 29, 2011	33.02	33.14	32.76	33.14	164,924	+0.06(+0.18%)
Dec 28, 2011	33.25	33.33	32.90	33.08	301,774	-0.33(-0.99%)
Dec 27, 2011	32.96	33.54	32.96	33.41	280,088	+0.38(+1.15%)
Dec 23, 2011	33.05	33.09	32.86	33.03	278,355	+0.22(+0.67%)
Dec 21, 2011	32.49	32.83	32.40	32.81	276,033	+0.38(+1.17%)
Dec 20, 2011	32.23	32.51	32.01	32.43	293,270	+0.82(+2.59%)
Dec 19, 2011	31.72	31.73	31.34	31.61	209,213	-0.01(-0.03%)
Dec 16, 2011	31.44	31.84	31.11	31.62	277,312	+0.19(+0.60%)
Dec 15, 2011	32.03	32.14	31.40	31.43	266,693	-0.29(-0.91%)
Dec 14, 2011	32.45	32.48	31.64	31.72	203,862	-1.33(-4.02%)
Dec 13, 2011	32.63	33.34	32.63	33.05	112,994	+0.45(+1.38%)
Dec 12, 2011	32.74	32.79	32.22	32.60	164,513	-0.46(-1.39%)
Dec 09, 2011	33.06	33.08	32.78	33.06	125,296	+0.17(+0.52%)
Dec 08, 2011	33.02	33.43	32.85	32.89	197,219	-0.52(-1.56%)
Dec 07, 2011	33.74	33.96	33.27	33.41	76,546	-0.35(-1.04%)
Dec 06, 2011	33.35	33.77	33.13	33.76	136,318	+0.34(+1.02%)
Dec 05, 2011	33.58	33.83	33.25	33.42	874,850	-0.10(-0.30%)
Dec 02, 2011	33.83	33.85	33.44	33.52	836,874	-0.12(-0.36%)

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.