$30.44 +0.09 (%) Barclays Bank Ipath Exch Tr Nts Index Linked Secs 2005-12.6.36 Linked to GSCI Total Return Index - NYSEARCA

Sep. 15, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSP historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center