iPath S&P GSCI Total Return Index ETN $34.28

up +0.07


17/4/2014 06:40 PM  |  NYSEARCA : GSP
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
4/17/201434.2234.3534.2034.2811,162
4/16/201434.3134.3334.1134.2174,855
4/15/201433.8934.1333.8934.102,070
4/14/201433.9634.1033.8734.023,850
4/11/201433.8533.8533.6533.725,332
4/10/201433.7833.8333.7333.804,253
4/9/201433.6033.8633.6033.7716,961
4/8/201433.2333.8033.2333.8015,206
4/7/201433.3433.3432.9533.143,790
4/4/201436.1336.1333.2033.286,368
4/3/201432.9033.1832.9033.1513,328
4/2/201432.8933.0232.7332.8111,726
4/1/201433.4033.4232.9532.9712,750
3/31/201433.5333.5533.1033.4910,867
3/28/201433.9633.9633.5233.576,541
3/27/201433.3933.5633.3833.547,133
3/26/201433.2233.2233.0633.176,673
3/25/201433.1433.2033.0433.0623,615
3/24/201433.2233.2232.9832.987,135
3/21/201433.2633.2633.0733.095,456
3/20/201432.8433.0232.8432.9832,235
3/19/201432.9033.2432.9033.137,837
3/18/201432.8833.2132.8433.215,690
3/17/201433.0433.0532.8332.8629,311
3/14/201433.0433.2433.0433.2011,943
3/13/201433.1035.9032.9333.0428,037
3/12/201432.9833.1732.9833.1112,925
3/11/201433.3733.4133.2433.265,031
3/10/201433.3933.4833.3233.3311,003
3/7/201433.6433.7133.6233.685,565
3/6/201433.3833.6333.3633.6314,762
3/5/201433.6933.6933.3333.3637,028
3/4/201433.6933.8133.6533.794,045
3/3/201433.9734.1433.8334.0355,188
2/28/201433.2833.5033.2733.4433,481
2/27/201433.3133.3633.2533.275,449
2/26/201433.4433.5633.3733.3817,089
2/25/201433.4633.5033.3633.3911,410
2/24/201433.6833.7533.5033.635,281
2/21/201433.6133.6833.4633.5512,384
2/20/201433.5133.7033.5133.7044,915
2/19/201433.5733.7333.5133.6036,608
2/18/201433.1933.5733.1933.545,530
2/14/201432.7633.0132.7632.9211,465
2/13/201432.6932.8832.6032.8740,072
2/12/201432.8332.8832.6632.716,329
2/11/201432.6632.7032.5432.605,523
2/10/201432.6732.6832.4532.4911,945
2/7/201432.3032.6832.3032.6864,368
2/6/201432.3032.3732.1032.1613,293
2/5/201432.1132.1532.0032.057,915
2/4/201432.0132.0431.9231.9931,399
2/3/201431.8031.8631.6331.8293,302
1/31/201432.0432.1131.8531.9032,587
1/30/201432.2832.2832.0432.0814,490
1/29/201431.9532.2331.8932.1299,064
1/28/201431.8732.0731.7832.0216,160
1/27/201432.0432.0431.6931.837,256
1/24/201432.0032.1331.9332.0816,681
1/23/201432.0532.1531.9531.9728,475
1/22/201431.7632.0131.7631.9726,166
1/21/201431.7131.8131.5831.6117,283
1/17/201431.5131.6231.5031.537,469
1/16/201431.5731.5731.3131.4232,463
1/15/201431.3731.6131.3631.4953,731
1/14/201431.4131.4131.1331.2171,393
1/13/201431.3331.3431.1831.226,047
1/10/201431.1631.3931.1131.3919,586
1/9/201431.3331.3830.9731.12114,802
1/8/201431.6531.6731.3431.3421,247
1/7/201431.6331.7531.5731.6328,326
1/6/201431.6531.6831.4831.61121,261
1/3/201431.8031.8031.5631.6421,315
1/2/201432.3132.3131.8231.82112,925
12/31/201332.5932.6732.5132.5745,567
12/30/201333.1133.1132.7032.7779,875
12/27/201333.1233.1632.9433.0234,374
12/26/201332.8532.9432.8032.9385,753
12/24/201332.8132.9232.7232.8012,600
12/23/201332.7132.8132.6432.7729,305
12/20/201332.5832.8531.6232.6819,958
12/19/201334.4934.4932.3232.5065,048
12/18/201332.2632.9832.1832.2839,775
12/17/201332.1732.1932.0532.0814,846
12/16/201331.7532.4931.7532.2427,091
12/13/201332.0532.1531.9832.059,040
12/12/201332.3232.3332.1632.169,634
12/11/201332.3732.4932.2632.408,174
12/10/201332.4432.4732.2732.479,340
12/9/201332.5932.5932.3232.3621,412
12/6/201332.5032.5832.4932.564,113
12/5/201332.5532.5932.4232.4827,418
12/4/201332.5032.6732.4832.5356,817
12/3/201332.2132.4832.2132.4833,287
12/2/201331.9332.2031.9332.057,759
11/29/201331.0132.1631.0132.0639,888
11/27/201331.8931.9631.8131.9510,960
11/26/201332.0832.0831.9832.0015,053
11/25/201331.7932.2431.7832.0027,123
11/22/201332.1332.2031.9132.1420,741
Trading Center