Historical Stock Prices

(ETF)
GSG 
$33.69
*  
0.10
 negative 
0.3%
Get GSG Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 33.54 33.73 33.5 33.69 47,565
04/16/2014 33.68 33.73 33.51 33.59 56,187
04/15/2014 33.3 33.56 33.13 33.51 99,658
04/14/2014 34 34 33.27 33.45 106,417
04/11/2014 33.19 33.34 33.1001 33.14 228,020
04/10/2014 33.16 33.2199 33.13 33.19 48,795
04/09/2014 33.14 33.3 33.06 33.23 54,485
04/08/2014 32.73 33.1 32.6901 33.05 39,907
04/07/2014 32.61 32.8 32.46 32.67 106,001
04/04/2014 32.81 32.82 32.68 32.8 66,921
04/03/2014 32.43 32.7 32.3025 32.65 290,262
04/02/2014 32.45 32.4575 32.21 32.36 85,890
04/01/2014 32.82 32.8499 32.45 32.48 226,907
03/31/2014 32.86 32.97 32.66 32.97 188,204
03/28/2014 32.93 33.1 32.93 32.98 298,305
03/27/2014 32.82 33 32.82 32.93 66,933
03/26/2014 32.65 32.7038 32.51 32.64 933,202
03/25/2014 32.61 32.79 32.55 32.62 93,809
03/24/2014 32.7 32.73 32.51 32.55 104,493
03/21/2014 32.54 32.7097 32.5 32.57 68,615
03/20/2014 32.44 32.592 32.33 32.48 90,581
03/19/2014 32.48 32.65 32.45 32.55 126,381
03/18/2014 32.35 32.65 32.35 32.63 104,482
03/17/2014 32.5 32.61 32.338 32.38 85,410
03/14/2014 32.54 32.745 32.54 32.71 120,972
03/13/2014 32.53 32.59 32.4302 32.47 405,762
03/12/2014 32.5 32.67 32.44 32.67 97,642
03/11/2014 32.79 32.9399 32.73 32.78 46,282
03/10/2014 32.85 32.96 32.78 32.89 132,552
03/07/2014 33.06 33.17 33.043 33.16 62,569
03/06/2014 32.81 33.11 32.7701 33.11 234,591
03/05/2014 33.2 33.2 32.85 32.89 137,207
03/04/2014 33.28 33.31 33.15 33.27 195,479
03/03/2014 33.49 33.7 33.41 33.55 396,660
02/28/2014 32.76 33.04 32.76 32.99 490,113
02/27/2014 32.81 32.97 32.78 32.85 127,408
02/26/2014 32.88 33.0699 32.87 32.99 195,921
02/25/2014 32.98 33.06 32.85 32.99 69,429
02/24/2014 33.1 33.25 33.0001 33.18 411,195
02/21/2014 33.1 33.16 32.86 33.03 141,113
02/20/2014 33.02 33.22 32.98 33.22 127,253
02/19/2014 32.98 33.2 32.98 33.12 176,702
02/18/2014 32.71 33.05 32.67 32.98 105,156
02/14/2014 32.34 32.5 32.23 32.49 234,841
02/13/2014 32.16 32.39 32.16 32.38 127,152
02/12/2014 32.36 32.44 32.1701 32.22 70,362
02/11/2014 31.96 32.192 31.92 32.16 122,885
02/10/2014 32.14 32.15 31.97 32.04 133,938
02/07/2014 31.82 32.22 31.82 32.21 165,397
02/06/2014 31.88 31.96 31.65 31.79 113,159
02/05/2014 31.65 31.68 31.525 31.63 79,086
02/04/2014 31.51 31.6199 31.47 31.56 235,626
02/03/2014 31.39 31.5004 31.26 31.44 236,322
01/31/2014 31.52 31.64 31.39 31.48 362,862
01/30/2014 31.79 31.85 31.64 31.72 86,394
01/29/2014 31.46 31.79 31.46 31.71 213,783
01/28/2014 31.47 31.65 31.47 31.65 80,327
01/27/2014 31.57 31.61 31.2701 31.42 208,831
01/24/2014 31.57 31.72 31.4501 31.69 93,969
01/23/2014 31.63 31.68 31.47 31.57 312,084
01/22/2014 31.42 31.62 31.3454 31.62 192,225
01/21/2014 31.33 31.41 31.186 31.26 96,898
01/17/2014 31.09 31.24 31.07 31.12 328,654
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?