$22.41 +0.67 (%) Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-12.6.36 Linked to GSCI Total Return Index - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
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
9/8/201430.9931.1330.9131.0910,255
9/5/201431.3731.3731.1531.244,395
9/4/201431.6131.6131.3931.4016,703
9/3/201431.4631.6831.3231.5933,921
9/2/201431.5531.5531.1231.1527,739
8/29/201431.7531.8431.7131.8410,619
8/28/201431.6831.6831.5431.627,916
8/27/201431.5631.5631.3831.5120,688
8/26/201431.5631.6331.4331.461,638
8/25/201431.3631.4331.3431.4210,987
8/22/201431.3631.4031.3431.341,222
8/21/201431.2231.4431.2231.418,467
8/20/201431.2931.3231.1831.329,000
8/19/201431.1831.2431.1431.174,675
8/18/201431.2631.2731.1731.242,558
8/15/201431.4131.6331.3731.609,253
8/14/201431.7431.7431.3131.3236,434
8/13/201431.7632.0431.7331.943,448
8/12/201431.9931.9931.8431.862,692
8/11/201432.2932.2932.1932.233,038
8/8/201432.0732.1632.0732.0810,103
8/7/201432.1832.3532.1832.315,448
8/6/201432.1932.3732.1932.2117,508
8/5/201432.2032.2032.0232.1511,496
8/4/201432.2532.4032.2232.395,708
8/1/201432.3032.3032.1232.1584,840
7/31/201432.6032.6232.3732.3821,972
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center