GS Small Cap Core Equity ETF (NY: GSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	23.74	24.00	23.74	23.90	10,214	+0.29(+1.23%)
Oct 29, 2015	23.94	23.94	23.61	23.61	7,843	+0.14(+0.60%)
Oct 28, 2015	23.27	23.47	23.27	23.47	65,409	+0.24(+1.03%)
Oct 27, 2015	23.11	23.27	23.08	23.23	47,948	-0.14(-0.60%)
Oct 26, 2015	23.37	23.37	23.37	23.37	17,034	-0.05(-0.21%)
Oct 23, 2015	23.72	23.72	23.39	23.42	41,740	-0.38(-1.59%)
Oct 22, 2015	23.85	23.85	23.54	23.80	68,333	+0.28(+1.19%)
Oct 21, 2015	23.53	23.70	23.49	23.52	55,265	-0.31(-1.30%)
Oct 20, 2015	23.74	23.84	23.64	23.83	25,725	+0.04(+0.17%)
Oct 19, 2015	23.73	23.83	23.65	23.79	53,145	-0.40(-1.65%)
Oct 16, 2015	24.29	24.29	23.96	24.19	59,989	+0.03(+0.12%)
Oct 15, 2015	23.83	24.16	23.82	24.16	7,070	+0.01(+0.04%)
Oct 14, 2015	24.13	24.18	24.13	24.15	38,086	+0.02(+0.08%)
Oct 13, 2015	24.41	24.55	24.12	24.13	6,315	-0.15(-0.62%)
Oct 12, 2015	25.10	25.10	24.28	24.28	21,028	-0.70(-2.79%)
Oct 09, 2015	24.98	24.98	24.98	24.98	31,572	+0.05(+0.19%)
Oct 08, 2015	24.56	24.93	24.56	24.93	27,019	+0.33(+1.34%)
Oct 07, 2015	25.18	25.18	24.59	24.60	48,530	-0.22(-0.89%)
Oct 06, 2015	24.14	24.82	24.14	24.82	15,982	+0.80(+3.33%)
Oct 05, 2015	24.06	24.18	23.95	24.02	18,178	+0.41(+1.73%)
Oct 02, 2015	23.30	23.62	23.30	23.61	17,627	+0.16(+0.68%)
Oct 01, 2015	23.63	23.73	23.41	23.45	7,331	-0.26(-1.10%)
Sep 30, 2015	23.53	23.72	23.53	23.71	15,343	-0.06(-0.25%)
Sep 29, 2015	23.77	23.78	23.61	23.77	33,527	+0.22(+0.92%)
Sep 28, 2015	23.50	23.64	23.48	23.56	30,480	-0.47(-1.95%)
Sep 25, 2015	23.83	24.02	23.72	24.02	35,260	+0.30(+1.28%)
Sep 24, 2015	23.64	23.79	23.56	23.72	82,626	+0.02(+0.07%)
Sep 23, 2015	24.07	24.15	23.58	23.70	118,101	-0.38(-1.58%)
Sep 22, 2015	23.60	24.08	23.60	24.08	124,395	-0.06(-0.24%)
Sep 21, 2015	23.79	24.17	23.79	24.14	47,904	+0.29(+1.20%)
Sep 18, 2015	23.86	23.88	23.48	23.85	107,873	-0.28(-1.16%)
Sep 17, 2015	24.27	24.34	24.13	24.13	146,299	-0.26(-1.08%)
Sep 16, 2015	24.11	24.40	23.94	24.40	178,833	+0.45(+1.89%)
Sep 15, 2015	23.72	23.95	23.72	23.94	99,384	+0.14(+0.59%)
Sep 14, 2015	23.97	23.97	23.76	23.80	122,276	-0.39(-1.61%)
Sep 11, 2015	23.87	24.29	23.86	24.19	133,643	-0.06(-0.25%)
Sep 10, 2015	24.23	24.35	24.21	24.25	189,376	+0.34(+1.42%)
Sep 09, 2015	24.49	24.71	23.91	23.91	103,804	-0.44(-1.80%)
Sep 08, 2015	24.38	24.60	24.32	24.35	34,101	+0.13(+0.54%)
Sep 04, 2015	24.49	24.22	24.22	24.22	38,441	-0.27(-1.10%)
Sep 03, 2015	24.84	24.84	24.49	24.49	76,125	+0.10(+0.41%)
Sep 02, 2015	24.27	24.53	23.76	24.39	181,745	+0.32(+1.33%)
Sep 01, 2015	24.77	24.86	24.01	24.07	173,304	-1.30(-5.12%)
Aug 31, 2015	24.10	25.81	24.07	25.37	17,778	+0.81(+3.29%)
Aug 28, 2015	24.12	24.69	24.12	24.56	158,701	+0.91(+3.84%)
Aug 27, 2015	23.00	23.77	22.98	23.65	83,169	+1.00(+4.41%)
Aug 26, 2015	22.40	22.69	22.35	22.66	54,318	+0.14(+0.62%)
Aug 25, 2015	22.65	22.83	22.52	22.52	104,917	+0.18(+0.80%)
Aug 24, 2015	22.59	22.63	22.19	22.34	176,020	-0.97(-4.17%)
Aug 21, 2015	23.20	23.31	23.19	23.31	81,843	-0.47(-1.96%)
Aug 20, 2015	23.83	23.98	23.77	23.77	53,023	-0.10(-0.42%)
Aug 19, 2015	24.48	24.48	23.87	23.87	233,944	-0.61(-2.49%)
Aug 18, 2015	24.58	24.62	24.48	24.48	225,854	-0.11(-0.45%)
Aug 17, 2015	24.59	24.59	24.59	24.59	29,669	-0.19(-0.77%)
Aug 14, 2015	24.75	24.97	24.75	24.78	36,666	-0.01(-0.04%)
Aug 13, 2015	24.76	24.79	24.65	24.79	387,470	-0.19(-0.78%)
Aug 12, 2015	24.93	24.99	24.82	24.99	151,952	+0.10(+0.42%)
Aug 11, 2015	24.88	24.88	24.79	24.88	16,489	-0.53(-2.10%)
Aug 10, 2015	24.83	25.51	24.83	25.42	23,953	+0.73(+2.97%)
Aug 07, 2015	24.76	24.76	24.68	24.68	19,663	-0.18(-0.72%)
Aug 06, 2015	24.75	24.86	24.74	24.86	7,663	+0.06(+0.24%)
Aug 05, 2015	25.19	25.20	24.80	24.80	7,240	-0.25(-1.00%)
Aug 04, 2015	25.22	25.23	25.05	25.05	730	+0.13(+0.52%)

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.