IPATH S&P GSCI TOTAL RETURN IN $32.11

up +0.24


17/5/2013 04:17 PM  |  NYSEARCA : GSP  |  Industries :
Type:

GSP historical data

Date Open High Low Close Volume
5/17/2013 32.05 32.16 31.97 32.11 96
5/16/2013 31.38 31.92 31.28 31.87 140
5/15/2013 31.48 31.78 31.27 31.77 262
5/14/2013 31.84 31.89 31.68 31.76 336
5/13/2013 31.84 32.02 31.72 31.84 80
5/10/2013 31.54 32.01 31.53 32.01 37
5/9/2013 32.10 32.20 32.00 32.14 88
5/8/2013 32.12 32.23 32.01 32.16 111
5/7/2013 32.18 32.18 31.98 32.02 82
5/6/2013 31.97 32.18 31.87 32.14 52
5/3/2013 32.03 32.20 31.95 32.06 274
5/2/2013 31.12 31.66 31.12 31.65 109
5/1/2013 31.06 31.20 30.83 31.00 1784
4/30/2013 31.85 31.92 31.57 31.60 1973
4/29/2013 31.72 32.01 31.72 31.93 61
4/26/2013 31.64 31.68 31.36 31.57 127
4/25/2013 31.39 31.73 31.28 31.63 3131
4/24/2013 31.34 31.34 30.94 31.11 58
4/23/2013 30.68 30.82 30.61 30.69 368
4/22/2013 30.84 30.93 30.57 30.87 234
4/19/2013 30.70 30.82 30.67 30.72 131
4/18/2013 30.52 30.83 30.34 30.81 103
4/17/2013 30.65 30.67 30.14 30.40 57
4/16/2013 30.76 30.96 30.63 30.91 166
4/15/2013 31.05 31.11 30.65 30.67 540
4/12/2013 32.09 32.09 31.34 31.62 114
4/11/2013 32.17 32.26 31.93 32.04 91
4/10/2013 32.41 32.42 32.26 32.27 35
4/9/2013 31.96 32.47 31.51 32.47 111
4/8/2013 32.16 32.21 32.01 32.14 57
4/5/2013 32.04 32.04 31.88 31.98 30
4/4/2013 32.25 32.28 31.95 32.18 246
4/3/2013 33.14 33.14 32.35 32.40 293
4/2/2013 33.18 33.24 33.09 33.12 88
4/1/2013 33.13 33.35 33.08 33.31 170
3/28/2013 33.44 33.53 33.23 33.38 602
3/27/2013 33.33 33.54 33.27 33.54 44
3/26/2013 33.16 33.37 33.07 33.37 101
3/25/2013 33.12 33.12 32.93 32.99 137
3/22/2013 32.84 32.92 32.77 32.90 126
3/21/2013 32.86 32.93 32.74 32.77 58
3/20/2013 32.87 33.03 32.83 33.02 87
3/19/2013 33.02 33.04 32.68 32.72 268
3/18/2013 32.90 33.15 32.81 33.10 67
3/15/2013 33.36 33.36 33.18 33.25 194
3/14/2013 33.02 33.14 33.00 33.11 212
3/13/2013 33.15 33.18 32.80 32.87 124
3/12/2013 33.29 33.32 33.07 33.08 162
3/11/2013 32.95 33.05 32.82 33.01 106
3/8/2013 32.90 33.10 32.86 33.06 514
3/7/2013 32.85 33.00 32.80 32.98 110
3/6/2013 32.76 32.78 32.64 32.75 226
3/5/2013 32.88 33.01 32.76 33.01 122
3/4/2013 32.77 32.85 32.56 32.66 126
3/1/2013 32.77 32.87 32.69 32.85 198
2/28/2013 33.28 33.28 33.00 33.02 961
2/27/2013 33.33 33.51 33.28 33.28 59
2/26/2013 33.48 33.54 33.35 33.37 188
2/25/2013 33.70 33.87 33.64 33.64 106
2/22/2013 33.69 33.77 33.65 33.72 66
2/21/2013 33.70 33.75 33.63 33.69 110
2/20/2013 34.56 34.56 34.09 34.13 295
2/19/2013 34.60 34.68 34.40 34.68 69
2/15/2013 34.54 34.76 34.54 34.76 117
2/14/2013 34.85 34.93 34.80 34.93 111
2/13/2013 35.00 35.00 34.79 34.91 206
2/12/2013 34.84 34.91 34.75 34.91 73
2/11/2013 34.73 34.87 34.64 34.82 93
2/8/2013 34.96 35.04 34.85 34.92 80
2/7/2013 34.96 34.98 34.63 34.74 194
2/6/2013 34.65 34.90 34.60 34.90 214
2/5/2013 34.92 34.94 34.80 34.93 435
2/4/2013 34.77 34.92 34.64 34.67 285
2/1/2013 34.75 35.14 34.75 35.02 427
1/31/2013 34.67 34.83 34.57 34.81 884
1/30/2013 34.69 34.86 34.65 34.86 232
1/29/2013 34.36 34.60 34.32 34.54 410
1/28/2013 35.25 35.25 34.09 34.20 209
1/25/2013 33.93 34.27 33.85 34.16 229
1/24/2013 34.08 34.26 34.06 34.17 755
1/23/2013 34.19 34.26 34.04 34.14 408
1/22/2013 34.08 34.31 34.08 34.15 1130
1/18/2013 33.87 34.10 33.81 34.08 521
1/17/2013 33.73 33.99 33.73 33.87 782
1/16/2013 33.61 33.73 33.53 33.66 297
1/15/2013 33.73 33.73 33.50 33.60 296
1/14/2013 33.50 33.77 33.50 33.77 36
1/11/2013 33.38 33.48 33.10 33.47 29
1/10/2013 33.67 33.69 33.54 33.60 996
1/9/2013 33.49 33.49 33.23 33.35 268
1/8/2013 33.55 33.55 33.35 33.49 988
1/7/2013 33.23 33.40 33.21 33.39 73
1/4/2013 33.22 33.29 33.08 33.29 53
1/3/2013 33.43 33.51 33.27 33.33 84
1/2/2013 33.70 33.74 33.50 33.50 99
12/31/2012 32.94 34.15 32.94 33.28 1809
12/28/2012 33.19 33.23 32.98 33.15 635
12/27/2012 33.30 33.30 33.07 33.17 125
12/26/2012 33.24 33.30 33.05 33.27 227
12/24/2012 32.88 33.70 31.75 32.81 314
Marketplace
Trading Center