$18.96 +0.67 (%) Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-12.6.36 Linked to GSCI Total Return Index - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
1/30/201518.3319.1418.2718.96179,607
1/29/201518.4218.4218.1018.2958,221
1/28/201518.4918.5618.2418.2566,833
1/27/201518.4318.6518.3618.57108,271
1/26/201518.4018.6918.3618.3682,273
1/23/201518.5818.7018.4718.50133,102
1/22/201518.8918.8918.5918.7257,824
1/21/201518.8118.9318.7018.85104,109
1/20/201518.7718.8218.6018.63119,799
1/16/201518.8819.2118.8619.1590,303
1/15/201519.3819.3818.7118.74124,982
1/14/201518.6019.1718.4919.11399,358
1/13/201518.6718.7818.4118.7844,709
1/12/201519.1719.1718.8518.88139,042
1/9/201519.7619.7619.3019.51111,488
1/8/201519.5919.7419.4619.7444,460
1/7/201519.8019.8519.4719.6761,784
1/6/201519.9620.0119.6319.68147,636
1/5/201520.3720.3720.0720.08162,211
1/2/201520.7620.8820.6420.6643,067
12/31/201420.8021.1620.7421.10174,378
12/30/201421.1221.3121.0221.15350,473
12/29/201421.6421.7221.0321.19513,786
12/26/201421.9021.9021.3521.48275,698
12/24/201421.8821.8821.5521.67156,097
12/23/201421.6522.2121.6522.10241,873
12/22/201422.0523.1521.6621.73487,672
12/19/201421.9022.4621.7722.41495,110
12/18/201422.3422.3421.6521.74306,040
12/17/201421.5723.1421.5722.02190,726
12/16/201421.7722.0921.6121.83182,485
12/15/201422.4622.5021.9021.97189,879
12/12/201422.6522.6722.3822.43158,912
12/11/201422.8823.1222.7022.80827,231
12/10/201423.3623.3622.9023.011,301,357
12/9/201423.4523.7023.4023.6369,527
12/8/201423.8823.8822.9023.4494,957
12/5/201424.2024.3223.9724.1083,761
12/4/201424.2724.3824.2024.2874,545
12/3/201424.5224.5624.1124.39108,564
12/2/201425.0325.0324.4824.58122,459
12/1/201424.9025.2724.7225.2659,972
11/28/201425.2625.2824.7624.766,523
11/26/201426.4226.5226.3226.351,239,368
11/25/201426.8026.8926.3926.4820,638
11/24/201426.8227.0126.6526.6739,127
11/21/201426.9727.0426.7827.0196,097
11/20/201426.5826.7626.5326.74100,353
11/19/201426.6626.7126.3826.42117,001
11/18/201426.5326.5726.4726.5017,881
11/17/201426.5526.7826.5126.7064,500
11/14/201426.3026.8426.3026.8482,365
11/13/201426.8626.8926.3126.3591,711
11/12/201427.1527.2827.0127.0340,111
11/11/201427.0127.3027.0127.2228,959
11/10/201427.7227.7527.1227.1992,420
11/7/201427.4027.6227.3927.4424,456
11/6/201427.1227.3427.0527.3015,964
11/5/201427.0727.4827.0727.3065,770
11/4/201427.2227.2327.0027.1044,103
11/3/201427.8727.9327.5027.5445,331
10/31/201427.6127.9427.5527.9250,723
10/30/201427.9428.3627.9027.9733,208
10/29/201428.1528.3528.1328.2351,901
10/28/201427.7627.9427.6827.9194,542
10/27/201427.4427.7327.4327.6961,425
10/24/201427.8127.8127.6727.8021,022
10/23/201427.7228.1027.7028.02409,653
10/22/201427.9528.0127.4427.57926,241
10/21/201427.7927.9727.7227.9477,238
10/20/201427.7527.7827.5427.6729,317
10/17/201427.8828.0627.8027.9122,669
10/16/201427.2328.1027.2127.7674,443
10/15/201427.7427.7427.3727.4973,692
10/14/201428.3328.3327.7527.8337,715
10/13/201428.5028.6928.3828.5616,005
10/10/201428.5028.7528.4728.7068,264
10/9/201428.9728.9728.5428.5911,937
10/8/201428.9929.2028.9529.1513,376
10/7/201429.3629.4229.2929.3424,686
10/6/201429.3029.5929.1629.5821,579
10/3/201429.4529.4529.1329.2822,423
10/2/201428.1329.6528.1329.6313,378
10/1/201429.8229.9629.6229.7016,071
9/30/201430.3930.3929.6829.7517,715
9/29/201430.1030.4830.1030.468,981
9/26/201430.0930.2430.0930.2110,075
9/25/201430.1330.2230.0030.158,458
9/24/201429.9530.2529.9330.258,112
9/23/201429.9530.0529.9029.9558,010
9/22/201430.0430.0429.8929.939,392
9/19/201430.1930.2930.1830.242,690
9/18/201430.4530.4530.2330.263,353
9/17/201430.8130.8130.5930.6249,044
9/16/201430.5730.8530.5730.787,347
9/15/201430.3530.4730.3330.4420,345
9/12/201430.4630.5530.3230.3555,663
9/11/201430.3930.6930.3930.6911,931
9/10/201430.6030.6030.5430.607,847
9/9/201431.0331.0330.9030.945,275
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center