Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 36.23 36.41 36.09 36.09 7,144,628 -0.13(-0.36%)
Feb 25, 2011 35.89 36.33 35.66 36.22 628,470 +0.62(+1.74%)
Feb 24, 2011 36.37 36.50 35.45 35.60 404,086 -0.55(-1.52%)
Feb 23, 2011 35.61 36.30 35.51 36.15 1,463,261 +0.89(+2.52%)
Feb 22, 2011 35.49 35.77 35.01 35.26 416,773 +0.50(+1.44%)
Feb 18, 2011 34.64 35.00 34.50 34.76 377,429 -0.12(-0.34%)
Feb 17, 2011 34.67 34.90 34.61 34.88 424,364 +0.26(+0.75%)
Feb 16, 2011 34.52 34.72 34.36 34.62 266,512 +0.29(+0.84%)
Feb 15, 2011 34.68 34.72 34.14 34.33 430,171 -0.36(-1.04%)
Feb 14, 2011 34.65 35.00 34.61 34.69 189,993 +0.14(+0.41%)
Feb 11, 2011 34.71 34.79 34.38 34.55 557,318 -0.26(-0.75%)
Feb 10, 2011 34.76 34.98 34.65 34.81 301,214 -0.12(-0.34%)
Feb 09, 2011 34.77 35.00 34.60 34.93 803,489 +0.23(+0.66%)
Feb 08, 2011 34.39 34.80 34.32 34.70 768,115 +0.16(+0.46%)
Feb 07, 2011 34.86 34.92 34.51 34.54 286,987 -0.28(-0.80%)
Feb 04, 2011 35.34 35.40 34.64 34.82 679,885 -0.37(-1.05%)
Feb 03, 2011 35.49 35.50 35.10 35.19 694,580 -0.24(-0.68%)
Feb 02, 2011 35.29 35.46 35.15 35.43 261,689 +0.26(+0.74%)
Feb 01, 2011 35.26 35.39 35.07 35.17 832,370 +0.01(+0.03%)
Jan 31, 2011 34.50 35.34 34.44 35.16 662,792 +0.69(+2.00%)
Jan 28, 2011 33.86 34.58 33.86 34.47 541,154 +0.64(+1.89%)
Jan 27, 2011 34.24 34.35 33.77 33.83 430,806 -0.42(-1.23%)
Jan 26, 2011 33.67 34.25 33.66 34.25 465,717 +0.74(+2.21%)
Jan 25, 2011 33.60 33.62 33.42 33.51 531,636 -0.48(-1.41%)
Jan 24, 2011 34.15 34.21 33.87 33.99 197,829 -0.29(-0.85%)
Jan 21, 2011 34.24 34.35 34.14 34.28 298,445 +0.22(+0.65%)
Jan 20, 2011 34.03 34.18 33.71 34.06 914,134 -0.39(-1.13%)
Jan 19, 2011 34.75 34.75 34.45 34.45 254,577 -0.07(-0.20%)
Jan 18, 2011 34.40 34.70 34.37 34.52 344,666 -0.10(-0.29%)
Jan 14, 2011 34.34 34.62 34.24 34.62 190,728 +0.27(+0.79%)
Jan 13, 2011 34.63 34.64 34.34 34.35 858,353 -0.23(-0.67%)
Jan 12, 2011 34.71 34.75 34.51 34.58 265,609 +0.28(+0.82%)
Jan 11, 2011 34.01 34.32 33.88 34.30 254,165 +0.52(+1.54%)
Jan 10, 2011 33.63 33.78 33.55 33.78 153,780 +0.43(+1.29%)
Jan 07, 2011 33.48 33.72 33.07 33.35 731,315 -0.20(-0.60%)
Jan 06, 2011 34.03 34.07 33.43 33.55 606,125 -0.49(-1.44%)
Jan 05, 2011 33.37 34.13 33.29 34.04 271,038 +0.41(+1.22%)
Jan 04, 2011 34.25 34.30 33.39 33.63 967,765 -0.71(-2.07%)
Jan 03, 2011 34.53 34.74 34.30 34.34 337,483 +0.24(+0.70%)
Dec 31, 2010 33.50 34.30 33.48 34.10 321,508 +0.63(+1.88%)
Dec 30, 2010 33.74 33.83 33.36 33.47 543,138 -0.48(-1.41%)
Dec 29, 2010 34.06 34.12 33.91 33.95 2,397,094 -0.09(-0.26%)
Dec 28, 2010 34.15 34.15 33.94 34.04 257,909 +0.20(+0.59%)
Dec 27, 2010 33.85 33.94 33.66 33.84 490,142 -0.07(-0.21%)
Dec 23, 2010 33.76 34.00 33.69 33.91 897,912 +0.13(+0.38%)
Dec 22, 2010 33.71 33.81 33.55 33.78 305,150 +0.20(+0.60%)
Dec 21, 2010 33.49 33.66 33.40 33.58 1,377,832 +0.23(+0.69%)
Dec 20, 2010 33.20 33.40 32.95 33.35 404,324 +0.34(+1.03%)
Dec 17, 2010 32.85 33.12 32.84 33.01 419,749 +0.14(+0.43%)
Dec 16, 2010 33.03 33.04 32.78 32.87 254,901 -0.09(-0.27%)
Dec 15, 2010 32.77 33.19 32.77 32.96 135,906 -0.05(-0.15%)
Dec 14, 2010 33.04 33.19 32.92 33.01 143,933 -0.06(-0.18%)
Dec 13, 2010 33.14 33.31 32.97 33.07 260,422 +0.29(+0.88%)
Dec 10, 2010 32.92 32.94 32.54 32.78 311,473 -0.07(-0.21%)
Dec 09, 2010 32.92 33.05 32.77 32.85 300,138 -0.07(-0.21%)
Dec 08, 2010 32.89 32.99 32.52 32.92 227,017 +0.21(+0.64%)
Dec 07, 2010 33.40 33.44 32.71 32.71 268,351 -0.28(-0.85%)
Dec 06, 2010 33.12 33.12 32.88 32.99 711,339 -0.08(-0.24%)
Dec 03, 2010 32.59 33.12 32.58 33.07 590,181 +0.52(+1.60%)
Dec 02, 2010 32.15 32.61 32.15 32.55 382,531 +0.33(+1.02%)
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.