$20.91 -0.25 (%) Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-12.6.36 Linked to GSCI Total Return Index - NYSEARCA

May. 22, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
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
4/13/201519.7019.7019.4219.4854,652
4/10/201519.4619.5819.4519.5316,515
4/9/201519.3119.4019.2219.2657,449
4/8/201519.7519.7519.1319.25134,329
4/7/201519.5520.0119.5519.95143,619
4/6/201518.8119.7418.8119.66184,392
4/2/201519.1219.2418.9319.1359,500
4/1/201518.8819.4318.8819.2823,918
3/31/201518.9819.1118.7718.8133,117
3/30/201519.2019.2518.9719.1859,422
3/27/201519.5419.5419.0619.1318,828
3/26/201519.6019.7719.5019.7692,882
3/25/201519.2119.3619.0719.2148,174
3/24/201519.1119.1418.9919.05102,706
3/23/201518.9219.2618.9219.2132,020
3/20/201518.8019.0418.8018.9146,420
3/19/201518.5118.6918.4618.5935,215
3/18/201518.1619.0018.1618.92289,981
3/17/201518.2818.4118.1918.4030,853
3/16/201518.4618.6118.2318.5325,419
3/13/201519.1119.1118.6618.7233,526
3/12/201519.4519.4519.1519.2316,621
3/11/201519.3119.4919.3119.4839,880
3/10/201519.4619.5119.2819.3492,671
3/9/201519.7920.0319.7419.7483,582
3/6/201519.9819.9819.7219.8466,304
3/5/201520.1820.2820.0420.1138,663
3/4/201520.2120.3119.9420.2221,058
3/3/201520.2420.3120.1320.25121,867
3/2/201520.2620.3020.0120.04934,926
2/27/201520.2020.4620.1420.40241,525
2/26/201520.1720.2619.8220.0228,176
2/25/201519.8020.3619.7320.33898,777
2/24/201519.9920.0619.7519.7833,043
2/23/201519.8720.1119.7519.80291,658
2/20/201520.3020.3820.1320.17283,899
2/19/201519.8820.4319.8520.3622,081
2/18/201520.5420.6220.2620.3466,550
2/17/201520.6920.8820.3120.75133,189
2/13/201520.5820.7420.5020.6926,344
2/12/201519.9620.3519.9020.2433,803
2/11/201519.7819.7819.4719.7841,468
2/10/201520.4220.4219.8219.96187,765
2/9/201520.4220.6120.3620.3855,059
2/6/201520.1020.3620.0620.2020,206
2/5/201519.6520.0619.6519.8740,195
2/4/201519.9819.9819.2519.5490,893
2/3/201519.8420.6119.7320.21165,438
2/2/201519.3619.5419.1719.4852,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center