$16.68 +0.20 (%) Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-12.6.36 Linked to GSCI Total Return Index - NYSEARCA

Sep. 2, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
9/2/201516.6516.7416.1416.68198,283
9/1/201516.9817.0616.4216.4860,417
8/31/201516.1817.5516.1817.39185,221
8/28/201516.1116.7616.1116.6846,287
8/27/201515.5616.0315.5315.97167,841
8/26/201515.2215.2315.0615.17142,342
8/25/201515.5115.5115.1715.2081,513
8/24/201515.0715.0715.0015.13107,854
8/21/201515.9015.9115.6015.6857,187
8/20/201516.0216.2115.9415.97154,588
8/19/201516.3616.4116.0016.01140,467
8/18/201516.3616.4716.3216.38233,585
8/17/201516.5716.5716.4416.4626,487
8/14/201516.6816.6816.4916.4930,260
8/13/201516.6116.6516.5716.6317,076
8/12/201516.9217.0316.7216.79163,710
8/11/201516.8216.8416.7016.8418,767
8/10/201516.7417.1616.7417.1422,385
8/7/201516.7516.7516.6416.6626,199
8/6/201516.7816.8316.6916.8180,749
8/5/201517.0917.1216.8216.9094,722
8/4/201517.0117.0616.9117.0051,412
8/3/201517.0317.1416.8516.88947,280
7/31/201517.5317.5717.2717.28240,229
7/30/201517.7417.8017.6217.6443,668
7/29/201517.5617.8317.5517.7136,897
7/28/201517.4417.7117.4317.5865,004
7/27/201517.5717.6117.3817.4077,821
7/24/201518.0218.0217.7917.8294,745
7/23/201518.3118.3318.0118.0554,568
7/22/201518.4018.5118.2318.2550,889
7/21/201518.6118.6118.4718.5932,724
7/20/201518.6218.7118.4818.5189,956
7/17/201518.6418.7718.6418.7624,041
7/16/201519.0319.0318.8318.875,767
7/15/201519.0719.1218.8918.9226,273
7/14/201519.2019.4119.2019.3025,935
7/13/201519.1619.3919.1619.2510,213
7/10/201519.3619.4819.2119.359,715
7/9/201519.4119.4519.3219.3325,642
7/8/201519.2419.2418.9419.0834,570
7/7/201519.0419.2518.6919.2439,157
7/6/201519.5919.5919.1719.2114,377
7/2/201520.3220.4920.2120.2153,618
7/1/201520.4920.4920.2020.28630,383
6/30/201520.3420.7320.3420.66176,990
6/29/201520.1520.2820.1520.2030,313
6/26/201520.3320.4920.3320.408,748
6/25/201520.3320.3720.2620.3432,064
6/24/201520.5520.5820.3820.3917,329
6/23/201520.1720.6520.1720.6544,995
6/22/201520.1020.3420.0520.2842,695
6/19/201520.2320.2520.1120.2027,201
6/18/201520.5220.5520.4720.5017,617
6/17/201520.6820.7819.7220.4614,103
6/16/201520.3420.4520.3320.4224,702
6/15/201520.4020.4019.8020.3810,597
6/12/201520.7020.7020.5120.513,948
6/11/201520.8220.8520.7320.8038,770
6/10/201521.1421.1620.9421.0211,680
6/9/201520.6820.8620.6820.7826,181
6/8/201520.2920.3520.2820.339,518
6/5/201519.9620.4519.9420.37112,918
6/4/201520.4120.4120.1620.207,514
6/3/201520.8220.8720.5020.5627,911
6/2/201520.8020.9820.7620.9887,937
6/1/201520.7620.7620.5820.72556,363
5/29/201520.4920.7920.4820.71130,245
5/28/201520.0120.2219.9720.2113,811
5/27/201520.1820.3320.0520.1235,915
5/26/201520.3320.3820.3320.386,964
5/22/201520.9020.9220.8220.916,552
5/21/201521.0021.2121.0021.1620,255
5/20/201520.7520.7920.7220.7317,510
5/19/201520.9620.9620.6020.6618,191
5/18/201521.2621.2821.2221.282,798
5/15/201521.1521.4021.0221.4025,728
5/14/201521.3121.4121.3121.4021,303
5/13/201521.5321.5421.2721.27226,689
5/12/201521.1621.3421.1621.343,020
5/11/201521.0221.0720.8620.9428,682
5/8/201521.0621.1021.0221.103,898
5/7/201521.0621.1220.9120.9341,942
5/6/201521.6721.8621.4221.429,319
5/5/201521.4121.5521.4121.4823,790
5/4/201521.0721.1421.0421.1461,407
5/1/201521.0321.1620.9321.1466,311
4/30/201521.0321.2120.9821.2016,450
4/29/201520.6821.0620.6320.8819,140
4/28/201520.5520.7320.5420.596,209
4/27/201520.5820.6920.5520.5612,440
4/24/201520.5620.7120.5220.6428,452
4/23/201520.9320.9320.5220.6257,118
4/22/201520.2420.3020.1820.23144,899
4/21/201520.3120.4120.1020.1643,701
4/20/201520.3320.5520.3320.4045,758
4/17/201520.6820.6820.3720.5579,139
4/16/201520.3320.7720.2820.6247,234
4/15/201519.8520.4419.8420.3430,199
4/14/201519.5919.8319.5719.7065,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!