Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-12.6.36 Linked to GSCI Total Return Index $32.38

down -0.25


31/7/2014 03:56 PM  |  NYSEARCA : GSP  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
7/31/201432.6032.6232.3732.3821,972
7/30/201432.9232.9232.6132.6330,724
7/29/201432.8232.8332.7932.837,877
7/28/201432.9233.0432.8933.017,932
7/25/201432.8533.1032.8533.082,856
7/24/201432.9932.9932.9032.922,069
7/23/201433.0733.1332.9933.1324,178
7/22/201433.1433.1432.9232.9334,905
7/21/201432.9733.0832.9033.047,429
7/18/201433.0633.0632.8432.842,859
7/17/201433.0033.1432.8933.1033,052
7/16/201432.4832.9232.4832.868,623
7/15/201432.8032.8032.5532.6612,288
7/14/201432.9333.0932.8133.098,497
7/11/201433.0833.0932.8732.935,114
7/10/201433.2633.4033.2633.395,639
7/9/201433.5133.5133.2233.2636,361
7/8/201433.8533.8533.4833.644,695
7/7/201433.9833.9833.7333.777,439
7/3/201433.9834.0833.9834.021,758
7/2/201434.1534.2534.0834.084,613
7/1/201434.3934.3934.2434.324,575
6/30/201434.5134.5934.3334.333,925
6/27/201434.7734.7734.6034.601,565
6/26/201434.6134.7734.5634.675,803
6/25/201434.6434.8834.6434.853,586
6/24/201434.8034.9134.8034.854,468
6/23/201434.7734.8334.7134.756,850
6/20/201434.9634.9834.8934.914,881
6/19/201434.8134.9534.8134.932,851
6/18/201434.6834.7234.6534.713,454
6/17/201434.5934.6134.5734.571,759
6/16/201434.5934.6634.4734.476,922
6/13/201434.4134.5434.4034.549,661
6/12/201434.2034.5234.1634.5217,351
6/11/201433.7633.9033.7033.787,950
6/10/201433.9233.9233.5933.759,086
6/9/201433.8033.8033.7633.79818
6/6/201433.6133.6133.5133.611,168
6/5/201433.2633.5733.2633.493,084
6/4/201433.7233.7233.4533.505,731
6/3/201433.5933.5933.4533.525,753
6/2/201433.5933.6333.5333.614,697
5/30/201433.7733.8133.6033.742,549
5/29/201434.0134.0433.8233.9516,537
5/28/201433.9733.9733.7933.8214,909
5/27/201434.0734.0733.9734.003,333
5/23/201433.9434.2033.9434.179,496
5/22/201434.2734.2734.0334.117,402
5/21/201433.9834.2333.9834.072,997
5/20/201433.8234.0033.8133.856,638
5/19/201433.9433.9433.8133.845,988
5/16/201433.9433.9433.7833.8870,945
5/15/201433.8133.9533.7533.836,770
5/14/201433.9334.0433.9033.938,304
5/13/201433.6633.8133.6533.8013,878
5/12/201433.6533.7233.6033.601,939
5/9/201433.7733.7733.4533.4815,531
5/8/201433.7133.7133.5133.6816,457
5/7/201433.7133.8233.6033.8018,006
5/6/201433.6233.7233.5833.6010,690
5/5/201433.6333.6333.4433.5514,713
5/2/201433.6633.8033.6633.7314,786
5/1/201433.7733.7733.4733.6217,513
4/30/201433.8133.8533.6733.8513,759
4/29/201434.1734.1934.0634.112,854
4/28/201434.3034.3033.2533.9360,367
4/25/201434.1134.1634.0034.0521,093
4/24/201434.2234.3534.2234.3010,397
4/23/201434.0134.1433.9634.108,503
4/22/201434.0934.1434.0034.056,114
4/21/201434.2534.2634.1534.2410,956
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
Trading Center