Home > Quotes > GSG > Historical Prices

Historical Stock Prices

(ETF)
GSG 
$31.62
*  
0.22
  negative  
0.7%
Get GSG Alerts
*Delayed - data as of May 17, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 31.55 31.6705 31.4601 31.62 111,574
05/16/2013 31.32 31.4999 31.25 31.4 129,453
05/15/2013 31.04 31.38 30.89 31.38 179,187
05/14/2013 31.64 31.64 31.2785 31.31 132,901
05/13/2013 31.38 31.5517 31.321 31.48 231,363
05/10/2013 31.34 31.59 31.12 31.59 152,237
05/09/2013 31.76 31.825 31.5696 31.7 50,456
05/08/2013 31.57 31.72 31.52 31.71 133,954
05/07/2013 31.6 31.695 31.47 31.51 234,554
05/06/2013 31.48 31.6864 31.43 31.6 68,485
05/03/2013 31.51 31.678 31.45 31.51 97,425
05/02/2013 30.85 31.24 30.7048 31.24 174,214
05/01/2013 30.73 30.81 30.5202 30.64 223,843
04/30/2013 31.43 31.45 31.18 31.29 811,310
04/29/2013 31.23 31.55 31.22 31.53 119,905
04/26/2013 31.18 31.288 31 31.149 139,996
04/25/2013 30.81 31.2961 30.81 31.2 77,793
04/24/2013 30.52 30.8 30.52 30.77 59,032
04/23/2013 30.32 30.4399 30.22 30.42 71,064
04/22/2013 30.41 30.54 30.2397 30.54 153,284
04/19/2013 30.36 30.4698 30.29 30.4 64,581
04/18/2013 30.18 30.53 30 30.5 126,364
04/17/2013 30.26 30.2774 29.95 30.05 236,745
04/16/2013 30.38 30.55 30.22 30.51 207,249
04/15/2013 30.64 30.69 30.28 30.3 313,996
04/12/2013 32.04 32.04 30.88 31.13 329,269
04/11/2013 31.77 31.7913 31.46 31.56 758,912
04/10/2013 31.84 31.913 31.701 31.81 78,442
04/09/2013 31.69 31.96 31.6001 31.92 109,022
04/08/2013 31.54 31.77 31.495 31.76 182,384
04/05/2013 31.61 31.64 31.37 31.59 299,378
04/04/2013 31.77 31.9799 31.601 31.87 167,587
04/03/2013 32.63 32.7 32 32.08 115,327
04/02/2013 32.67 32.786 32.6 32.72 366,599
04/01/2013 32.61 32.94 32.6001 32.86 189,109
03/28/2013 32.88 32.96 32.62 32.9 649,322
03/27/2013 32.74 33 32.68 32.99 137,415
03/26/2013 32.63 32.8145 32.5401 32.81 116,850
03/25/2013 32.55 32.6901 32.36 32.49 126,578
03/22/2013 32.33 32.42 32.19 32.4 147,503
03/21/2013 32.37 32.4499 32.192 32.28 99,417
03/20/2013 32.44 32.51 32.23 32.48 714,143
03/19/2013 32.58 32.6099 32.21 32.25 96,908
03/18/2013 32.47 32.79 32.35 32.63 225,065
03/15/2013 32.74 32.82 32.6401 32.8 528,566
03/14/2013 32.42 32.63 32.42 32.62 140,399
03/13/2013 32.65 32.65 32.293 32.35 115,708
03/12/2013 32.74 32.8099 32.521 32.59 158,693
03/11/2013 32.46 32.56 32.33 32.52 156,171
03/08/2013 32.44 32.578 32.3401 32.55 97,968
03/07/2013 32.33 32.51 32.31 32.49 204,026
03/06/2013 32.37 32.42 32.1201 32.22 231,451
03/05/2013 32.34 32.51 32.2664 32.51 115,959
03/04/2013 32.29 32.3033 32.0272 32.22 206,066
03/01/2013 32.35 32.43 32.21 32.43 338,677
02/28/2013 32.73 32.8655 32.54 32.54 113,095
02/27/2013 32.9 33.0028 32.7301 32.8 97,872
02/26/2013 33.01 33.0726 32.79 32.96 193,657
02/25/2013 33.29 33.4599 32.96 32.99 158,474
02/22/2013 33.14 33.24 33.06 33.2 204,386
02/21/2013 33.2 33.22 33.04 33.09 137,041
02/20/2013 34.04 34.1 33.42 33.56 523,887
02/19/2013 34.03 34.14 33.91 34.14 123,621
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.