S&P GSCI Commodity TR

SPGSCITR
🏛️ usa →
3,957.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,808.42 2,815.09 2,771.25 2,774.73 0.0M
2021-12-30 2,813.10 2,826.61 2,799.06 2,808.29 0.0M
2021-12-29 2,800.43 2,832.94 2,790.18 2,812.38 0.0M
2021-12-28 2,803.88 2,828.55 2,796.84 2,799.40 0.0M
2021-12-27 2,760.69 2,809.36 2,740.52 2,801.15 0.0M
2021-12-23 2,738.64 2,762.85 2,732.39 2,760.66 0.0M
2021-12-22 2,694.27 2,742.43 2,693.44 2,738.50 0.0M
2021-12-21 2,628.97 2,699.12 2,623.97 2,692.89 0.0M
2021-12-20 2,656.93 2,657.18 2,582.49 2,623.87 0.0M
2021-12-17 2,695.94 2,700.77 2,655.07 2,671.34 0.0M
2021-12-16 2,659.53 2,709.79 2,659.37 2,699.95 0.0M
2021-12-15 2,660.52 2,662.33 2,632.50 2,651.59 0.0M
2021-12-14 2,678.77 2,689.37 2,643.84 2,664.25 0.0M
2021-12-13 2,692.92 2,719.33 2,675.56 2,678.89 0.0M
2021-12-10 2,674.86 2,703.39 2,660.77 2,690.56 0.0M
2021-12-09 2,704.62 2,719.83 2,668.89 2,676.28 0.0M
2021-12-08 2,687.73 2,712.85 2,672.86 2,703.47 0.0M
2021-12-07 2,640.04 2,705.79 2,640.04 2,689.43 0.0M
2021-12-06 2,603.54 2,649.78 2,596.71 2,637.53 0.0M
2021-12-03 2,597.02 2,650.08 2,585.16 2,592.32 0.0M
2021-12-02 2,573.21 2,607.90 2,512.32 2,587.57 0.0M
2021-12-01 2,585.56 2,649.17 2,570.38 2,573.24 0.0M
2021-11-30 2,685.69 2,699.97 2,549.14 2,578.94 0.0M
2021-11-29 2,694.21 2,747.79 2,659.60 2,677.82 0.0M
2021-11-26 2,860.06 2,860.06 2,642.94 2,665.23 0.0M
2021-11-24 2,863.58 2,882.72 2,858.23 2,868.01 0.0M
2021-11-23 2,820.32 2,870.05 2,797.13 2,865.33 0.0M
2021-11-22 2,796.00 2,825.32 2,781.16 2,820.32 0.0M
2021-11-19 2,837.60 2,866.67 2,780.77 2,799.49 0.0M
2021-11-18 2,824.62 2,846.01 2,805.48 2,838.48 0.0M
2021-11-17 2,863.03 2,863.03 2,817.62 2,824.88 0.0M
2021-11-16 2,862.02 2,883.67 2,851.87 2,864.78 0.0M
2021-11-15 2,865.15 2,866.45 2,830.65 2,862.72 0.0M
2021-11-12 2,873.63 2,875.32 2,836.49 2,861.13 0.0M
2021-11-11 2,857.08 2,884.18 2,840.79 2,875.65 0.0M
2021-11-10 2,894.92 2,905.39 2,847.38 2,857.04 0.0M
2021-11-09 2,868.24 2,893.04 2,858.20 2,891.04 0.0M
2021-11-08 2,855.26 2,881.84 2,855.26 2,868.30 0.0M
2021-11-05 2,826.83 2,864.43 2,814.21 2,854.84 0.0M
2021-11-04 2,849.92 2,912.21 2,812.68 2,820.23 0.0M
2021-11-03 2,915.30 2,915.30 2,842.67 2,855.15 0.0M
2021-11-02 2,912.47 2,924.52 2,896.20 2,915.30 0.0M
2021-11-01 2,891.85 2,922.85 2,876.04 2,912.47 0.0M
2021-10-29 2,897.52 2,906.14 2,859.47 2,891.95 0.0M
2021-10-28 2,900.72 2,902.83 2,851.36 2,896.80 0.0M
2021-10-27 2,940.42 2,940.42 2,888.31 2,900.76 0.0M
2021-10-26 2,931.57 2,944.11 2,912.66 2,940.41 0.0M
2021-10-25 2,901.02 2,949.16 2,901.02 2,932.77 0.0M
2021-10-22 2,880.21 2,912.83 2,866.87 2,901.01 0.0M
2021-10-21 2,929.12 2,940.45 2,853.63 2,880.20 0.0M
2021-10-20 2,900.06 2,929.96 2,869.51 2,929.12 0.0M
2021-10-19 2,892.87 2,916.73 2,874.00 2,900.14 0.0M
2021-10-18 2,914.03 2,933.55 2,816.40 2,892.87 0.0M
2021-10-15 2,882.63 2,918.25 2,881.96 2,909.18 0.0M
2021-10-14 2,847.59 2,890.44 2,847.59 2,880.62 0.0M
2021-10-13 2,847.32 2,853.46 2,824.29 2,847.58 0.0M
2021-10-12 2,853.71 2,868.79 2,833.71 2,847.23 0.0M
2021-10-11 2,830.54 2,884.88 2,830.54 2,853.85 0.0M
2021-10-08 2,817.62 2,852.83 2,817.62 2,830.68 0.0M
2021-10-07 2,789.63 2,820.77 2,742.84 2,814.00 0.0M
2021-10-06 2,839.26 2,859.75 2,782.53 2,789.63 0.0M
2021-10-05 2,799.46 2,848.17 2,795.84 2,839.26 0.0M
2021-10-04 2,754.60 2,823.01 2,745.92 2,799.45 0.0M
2021-10-01 2,733.43 2,756.91 2,720.65 2,754.10 0.0M
2021-09-30 2,718.13 2,746.37 2,691.26 2,733.49 0.0M
2021-09-29 2,733.00 2,736.12 2,699.11 2,717.85 0.0M
2021-09-28 2,738.22 2,769.85 2,718.50 2,733.00 0.0M
2021-09-27 2,694.19 2,742.21 2,694.19 2,738.28 0.0M
2021-09-24 2,675.77 2,697.87 2,665.34 2,694.35 0.0M
2021-09-23 2,642.98 2,677.99 2,634.70 2,676.16 0.0M
2021-09-22 2,593.58 2,644.37 2,593.58 2,643.31 0.0M
2021-09-21 2,595.60 2,621.70 2,569.00 2,593.27 0.0M
2021-09-20 2,639.12 2,639.22 2,589.10 2,595.49 0.0M
2021-09-17 2,659.13 2,661.75 2,631.06 2,641.05 0.0M
2021-09-16 2,671.29 2,676.89 2,635.27 2,659.30 0.0M
2021-09-15 2,616.86 2,685.19 2,616.75 2,671.24 0.0M
2021-09-14 2,612.91 2,630.28 2,608.38 2,616.86 0.0M
2021-09-13 2,602.37 2,621.26 2,601.66 2,612.90 0.0M
2021-09-10 2,569.50 2,606.26 2,557.87 2,601.89 0.0M
2021-09-09 2,586.48 2,598.40 2,557.89 2,569.49 0.0M
2021-09-08 2,566.77 2,601.78 2,566.77 2,586.59 0.0M
2021-09-07 2,599.42 2,604.01 2,559.91 2,566.87 0.0M
2021-09-03 2,603.76 2,620.39 2,594.67 2,599.99 0.0M
2021-09-02 2,571.72 2,615.75 2,558.51 2,603.75 0.0M
2021-09-01 2,577.90 2,589.99 2,545.57 2,571.70 0.0M
2021-08-31 2,589.35 2,597.36 2,565.22 2,577.95 0.0M
2021-08-30 2,601.43 2,607.12 2,572.93 2,589.35 0.0M
2021-08-27 2,550.39 2,587.37 2,550.27 2,586.40 0.0M
2021-08-26 2,563.06 2,566.54 2,542.40 2,549.68 0.0M
2021-08-25 2,542.06 2,565.30 2,528.16 2,563.06 0.0M
2021-08-24 2,496.28 2,544.80 2,491.06 2,542.42 0.0M
2021-08-23 2,417.95 2,500.29 2,417.67 2,496.20 0.0M
2021-08-20 2,448.25 2,458.98 2,414.77 2,416.90 0.0M
2021-08-19 2,499.71 2,499.71 2,428.50 2,446.08 0.0M
2021-08-18 2,519.55 2,534.18 2,491.39 2,499.32 0.0M
2021-08-17 2,544.39 2,552.14 2,514.93 2,519.54 0.0M
2021-08-16 2,565.23 2,565.23 2,517.65 2,544.43 0.0M
2021-08-13 2,570.75 2,582.79 2,552.15 2,565.05 0.0M
2021-08-12 2,566.22 2,583.49 2,546.10 2,570.54 0.0M
2021-08-11 2,545.80 2,567.15 2,518.84 2,565.60 0.0M
2021-08-10 2,502.13 2,555.73 2,502.13 2,545.93 0.0M
2021-08-09 2,543.04 2,543.04 2,482.30 2,501.68 0.0M
2021-08-06 2,565.74 2,584.97 2,540.34 2,548.30 0.0M
2021-08-05 2,544.81 2,573.38 2,533.46 2,565.16 0.0M
2021-08-04 2,584.22 2,595.15 2,541.19 2,544.96 0.0M
2021-08-03 2,602.84 2,608.86 2,556.75 2,585.17 0.0M
2021-08-02 2,637.65 2,639.29 2,587.95 2,601.28 0.0M
2021-07-30 2,649.19 2,649.19 2,626.97 2,638.69 0.0M
2021-07-29 2,612.03 2,649.96 2,609.52 2,649.45 0.0M
2021-07-28 2,599.16 2,616.55 2,597.16 2,611.61 0.0M
2021-07-27 2,612.81 2,622.37 2,589.65 2,598.66 0.0M
2021-07-26 2,596.52 2,614.89 2,566.05 2,610.39 0.0M
2021-07-23 2,592.62 2,599.90 2,586.78 2,596.51 0.0M
2021-07-22 2,561.69 2,594.85 2,547.89 2,592.61 0.0M
2021-07-21 2,499.67 2,564.59 2,485.23 2,562.16 0.0M
2021-07-20 2,472.85 2,503.97 2,458.03 2,499.68 0.0M
2021-07-19 2,573.08 2,574.07 2,459.26 2,469.83 0.0M
2021-07-16 2,571.42 2,587.56 2,554.40 2,575.47 0.0M
2021-07-15 2,591.37 2,591.37 2,561.22 2,571.39 0.0M
2021-07-14 2,614.21 2,627.09 2,575.03 2,591.34 0.0M
2021-07-13 2,587.10 2,618.65 2,577.46 2,614.23 0.0M
2021-07-12 2,583.97 2,590.41 2,555.13 2,587.05 0.0M
2021-07-09 2,549.37 2,587.43 2,543.66 2,583.98 0.0M
2021-07-08 2,539.60 2,551.46 2,511.78 2,547.74 0.0M
2021-07-07 2,565.87 2,600.59 2,516.38 2,538.99 0.0M
2021-07-06 2,635.70 2,663.41 2,556.25 2,563.19 0.0M
2021-07-02 2,620.07 2,632.62 2,605.85 2,624.37 0.0M
2021-07-01 2,597.90 2,656.64 2,595.76 2,619.85 0.0M
2021-06-30 2,568.97 2,608.39 2,559.00 2,597.79 0.0M
2021-06-29 2,563.03 2,589.93 2,542.41 2,568.97 0.0M
2021-06-28 2,568.98 2,578.10 2,558.73 2,563.32 0.0M
2021-06-25 2,562.14 2,573.41 2,541.47 2,568.65 0.0M
2021-06-24 2,560.79 2,563.01 2,535.44 2,562.19 0.0M
2021-06-23 2,546.25 2,582.55 2,545.67 2,560.79 0.0M
2021-06-22 2,547.43 2,560.33 2,536.38 2,546.25 0.0M
2021-06-21 2,522.71 2,548.61 2,497.72 2,547.10 0.0M
2021-06-18 2,498.65 2,527.91 2,485.93 2,520.48 0.0M
2021-06-17 2,565.66 2,565.66 2,483.02 2,498.54 0.0M
2021-06-16 2,567.56 2,587.20 2,562.25 2,568.70 0.0M
2021-06-15 2,566.67 2,573.52 2,553.42 2,567.25 0.0M
2021-06-14 2,578.46 2,580.97 2,561.74 2,566.49 0.0M
2021-06-11 2,576.28 2,586.53 2,566.42 2,578.60 0.0M
2021-06-10 2,567.19 2,583.13 2,545.16 2,576.52 0.0M
2021-06-09 2,566.38 2,578.92 2,555.11 2,567.92 0.0M
2021-06-08 2,546.32 2,569.76 2,536.92 2,566.41 0.0M
2021-06-07 2,560.70 2,576.86 2,544.79 2,546.32 0.0M
2021-06-04 2,528.34 2,563.22 2,521.03 2,560.49 0.0M
2021-06-03 2,548.58 2,565.39 2,517.18 2,528.33 0.0M
2021-06-02 2,533.06 2,551.30 2,532.17 2,548.44 0.0M
2021-06-01 2,496.66 2,562.22 2,496.66 2,533.35 0.0M
2021-05-28 2,500.35 2,510.98 2,488.51 2,490.86 0.0M
2021-05-27 2,465.28 2,500.31 2,454.37 2,499.92 0.0M
2021-05-26 2,458.76 2,472.03 2,440.49 2,465.29 0.0M
2021-05-25 2,467.24 2,476.33 2,453.72 2,458.65 0.0M
2021-05-24 2,429.40 2,468.52 2,421.56 2,466.98 0.0M
2021-05-21 2,410.88 2,438.52 2,395.79 2,429.32 0.0M
2021-05-20 2,434.33 2,450.13 2,405.53 2,410.27 0.0M
2021-05-19 2,489.88 2,489.96 2,405.78 2,434.33 0.0M
2021-05-18 2,499.00 2,522.97 2,468.50 2,491.80 0.0M
2021-05-17 2,470.65 2,501.56 2,466.72 2,498.99 0.0M
2021-05-14 2,453.89 2,484.47 2,443.10 2,470.55 0.0M
2021-05-13 2,527.24 2,527.24 2,443.52 2,453.89 0.0M
2021-05-12 2,517.67 2,545.78 2,516.59 2,527.27 0.0M
2021-05-11 2,500.23 2,522.04 2,482.21 2,517.15 0.0M
2021-05-10 2,515.69 2,532.55 2,484.43 2,500.64 0.0M
2021-05-07 2,494.08 2,515.46 2,487.13 2,511.61 0.0M
2021-05-06 2,489.73 2,507.92 2,480.00 2,492.06 0.0M
2021-05-05 2,480.97 2,504.43 2,480.97 2,493.73 0.0M
2021-05-04 2,448.20 2,486.49 2,448.20 2,480.84 0.0M
2021-05-03 2,430.25 2,457.19 2,425.18 2,447.71 0.0M
2021-04-30 2,442.45 2,443.06 2,410.13 2,429.60 0.0M
2021-04-29 2,424.43 2,458.99 2,420.87 2,443.04 0.0M
2021-04-28 2,410.66 2,446.22 2,393.45 2,425.09 0.0M
2021-04-27 2,391.74 2,419.20 2,391.74 2,410.89 0.0M
2021-04-26 2,372.40 2,396.31 2,359.23 2,390.97 0.0M
2021-04-23 2,359.09 2,376.52 2,349.99 2,373.13 0.0M
2021-04-22 2,337.06 2,359.27 2,327.97 2,354.68 0.0M
2021-04-21 2,350.18 2,355.82 2,321.71 2,339.92 0.0M
2021-04-20 2,357.63 2,379.77 2,331.92 2,350.18 0.0M
2021-04-19 2,344.49 2,362.97 2,338.74 2,356.22 0.0M
2021-04-16 2,353.99 2,363.61 2,345.26 2,347.30 0.0M
2021-04-15 2,341.08 2,355.53 2,334.11 2,354.16 0.0M
2021-04-14 2,275.85 2,346.41 2,275.75 2,341.50 0.0M
2021-04-13 2,259.80 2,283.99 2,257.20 2,275.12 0.0M
2021-04-12 2,264.60 2,285.87 2,247.76 2,259.43 0.0M
2021-04-09 2,270.25 2,276.36 2,258.39 2,263.29 0.0M
2021-04-08 2,256.52 2,275.20 2,248.31 2,270.42 0.0M
2021-04-07 2,249.57 2,262.45 2,229.43 2,257.03 0.0M
2021-04-06 2,233.36 2,281.61 2,233.34 2,250.41 0.0M
2021-04-05 2,276.61 2,278.28 2,213.72 2,230.04 0.0M
2021-04-01 2,244.43 2,282.64 2,238.75 2,276.58 0.0M
2021-03-31 2,252.13 2,276.11 2,240.25 2,244.83 0.0M
2021-03-30 2,279.23 2,288.69 2,245.40 2,252.28 0.0M
2021-03-29 2,274.48 2,288.08 2,246.29 2,279.23 0.0M
2021-03-26 2,221.22 2,282.87 2,221.18 2,276.53 0.0M
2021-03-25 2,276.50 2,276.50 2,200.99 2,220.25 0.0M
2021-03-24 2,215.89 2,279.70 2,204.97 2,277.53 0.0M
2021-03-23 2,284.34 2,284.34 2,209.10 2,215.89 0.0M
2021-03-22 2,277.91 2,292.51 2,259.55 2,284.29 0.0M
2021-03-19 2,249.93 2,288.14 2,230.38 2,281.74 0.0M
2021-03-18 2,346.41 2,351.69 2,245.00 2,253.80 0.0M
2021-03-17 2,355.77 2,364.68 2,329.70 2,346.59 0.0M
2021-03-16 2,362.67 2,364.06 2,333.26 2,354.15 0.0M
2021-03-15 2,363.15 2,380.09 2,339.82 2,362.43 0.0M
2021-03-12 2,369.64 2,373.94 2,355.72 2,363.92 0.0M
2021-03-11 2,333.73 2,371.13 2,333.72 2,369.66 0.0M
2021-03-10 2,330.04 2,342.24 2,308.11 2,332.18 0.0M
2021-03-09 2,343.70 2,361.47 2,322.57 2,330.28 0.0M
2021-03-08 2,369.86 2,408.95 2,336.73 2,344.47 0.0M
2021-03-05 2,317.83 2,369.77 2,307.72 2,363.47 0.0M
2021-03-04 2,276.49 2,339.84 2,253.54 2,315.25 0.0M
2021-03-03 2,267.68 2,294.57 2,264.28 2,282.83 0.0M
2021-03-02 2,270.04 2,293.16 2,243.72 2,270.10 0.0M
2021-03-01 2,309.14 2,327.16 2,260.96 2,273.27 0.0M
2021-02-26 2,349.09 2,349.24 2,292.03 2,294.25 0.0M
2021-02-25 2,356.97 2,371.82 2,335.93 2,350.45 0.0M
2021-02-24 2,310.65 2,355.87 2,300.96 2,353.48 0.0M
2021-02-23 2,312.46 2,343.38 2,290.31 2,314.32 0.0M
2021-02-22 2,262.91 2,313.38 2,262.91 2,313.07 0.0M
2021-02-19 2,266.95 2,286.94 2,238.37 2,261.05 0.0M
2021-02-18 2,280.98 2,300.26 2,261.29 2,273.99 0.0M
2021-02-17 2,260.52 2,284.30 2,250.10 2,275.78 0.0M
2021-02-16 2,237.05 2,266.18 2,237.05 2,261.93 0.0M
2021-02-12 2,204.16 2,237.87 2,189.15 2,231.51 0.0M
2021-02-11 2,210.59 2,218.97 2,196.40 2,206.47 0.0M
2021-02-10 2,211.64 2,217.65 2,200.77 2,210.57 0.0M
2021-02-09 2,203.31 2,220.28 2,192.42 2,211.69 0.0M
2021-02-08 2,174.22 2,206.11 2,174.22 2,202.80 0.0M
2021-02-05 2,156.75 2,181.89 2,156.64 2,168.83 0.0M
2021-02-04 2,146.20 2,155.50 2,131.77 2,152.95 0.0M
2021-02-03 2,126.07 2,151.69 2,121.80 2,145.12 0.0M
2021-02-02 2,104.71 2,133.56 2,103.40 2,122.89 0.0M
2021-02-01 2,077.89 2,107.56 2,075.42 2,104.99 0.0M
2021-01-29 2,071.51 2,100.23 2,065.77 2,074.70 0.0M
2021-01-28 2,081.04 2,107.34 2,065.83 2,072.53 0.0M
2021-01-27 2,088.37 2,100.28 2,066.26 2,085.83 0.0M
2021-01-26 2,077.08 2,093.93 2,066.37 2,088.36 0.0M
2021-01-25 2,057.44 2,078.32 2,053.08 2,077.07 0.0M
2021-01-22 2,085.09 2,085.75 2,041.53 2,057.40 0.0M
2021-01-21 2,087.09 2,091.89 2,078.92 2,086.05 0.0M
2021-01-20 2,082.87 2,093.02 2,076.86 2,087.47 0.0M
2021-01-19 2,077.75 2,090.35 2,070.97 2,081.07 0.0M
2021-01-15 2,104.95 2,108.71 2,067.77 2,078.23 0.0M
2021-01-14 2,086.96 2,105.50 2,072.87 2,103.25 0.0M
2021-01-13 2,092.21 2,113.11 2,081.68 2,087.32 0.0M
2021-01-12 2,054.56 2,092.77 2,053.62 2,090.94 0.0M
2021-01-11 2,063.93 2,064.44 2,038.13 2,054.82 0.0M
2021-01-08 2,045.29 2,065.37 2,042.50 2,063.40 0.0M
2021-01-07 2,039.96 2,056.26 2,031.83 2,044.08 0.0M
2021-01-06 2,030.70 2,054.17 2,027.74 2,040.94 0.0M
2021-01-05 1,968.15 2,036.64 1,967.21 2,030.94 0.0M
2021-01-04 1,978.92 2,022.90 1,962.74 1,970.19 0.0M