Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath S&P GSCI TR Index ETN (NY: GSP )

19.66 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.35 42.57 42.13 42.23 28,900 -0.13(-0.31%)
Apr 27, 2007 41.97 42.51 41.71 42.36 22,400 +0.39(+0.93%)
Apr 26, 2007 42.20 42.38 41.72 41.97 35,900 -0.47(-1.11%)
Apr 25, 2007 41.90 42.44 41.90 42.44 23,400 +0.71(+1.70%)
Apr 24, 2007 42.20 42.35 41.46 41.73 33,100 -0.52(-1.23%)
Apr 23, 2007 41.60 42.28 41.60 42.25 16,900 +0.71(+1.71%)
Apr 20, 2007 41.20 41.57 41.18 41.54 28,500 +0.30(+0.73%)
Apr 19, 2007 41.39 41.43 41.03 41.24 21,800 -0.26(-0.63%)
Apr 18, 2007 41.41 41.52 41.13 41.50 31,300 -0.09(-0.22%)
Apr 17, 2007 42.05 42.16 41.42 41.59 63,900 -0.37(-0.88%)
Apr 16, 2007 42.44 42.44 41.73 41.96 22,900 -0.32(-0.76%)
Apr 13, 2007 42.60 42.66 42.28 42.28 25,700 +0.03(+0.07%)
Apr 12, 2007 42.20 42.45 41.97 42.25 10,600 +0.29(+0.69%)
Apr 11, 2007 41.90 42.24 41.80 41.96 44,700 -0.02(-0.05%)
Apr 10, 2007 41.55 42.01 41.55 41.98 32,200 +0.38(+0.91%)
Apr 09, 2007 42.28 42.41 41.44 41.60 39,600 -0.57(-1.35%)
Apr 05, 2007 42.39 42.39 42.03 42.17 32,800 -0.05(-0.12%)
Apr 04, 2007 41.62 42.22 41.60 42.22 41,800 +0.38(+0.91%)
Apr 03, 2007 42.00 42.10 41.55 41.84 51,700 -0.41(-0.97%)
Apr 02, 2007 42.38 42.55 41.95 42.25 68,100 +0.10(+0.24%)
Mar 30, 2007 42.29 42.59 41.76 42.15 218,800 -0.25(-0.59%)
Mar 29, 2007 41.85 42.51 41.75 42.40 51,300 +0.80(+1.92%)
Mar 28, 2007 41.59 41.91 41.46 41.60 24,900 +0.44(+1.07%)
Mar 27, 2007 40.82 41.18 40.82 41.16 52,400 +0.39(+0.96%)
Mar 26, 2007 40.80 41.13 40.68 40.77 244,300 +0.29(+0.72%)
Mar 23, 2007 40.75 40.92 40.43 40.48 31,600 +0.04(+0.10%)
Mar 22, 2007 40.06 40.63 40.05 40.44 32,300 +0.58(+1.46%)
Mar 21, 2007 39.58 39.87 39.32 39.86 37,700 +0.35(+0.89%)
Mar 20, 2007 39.68 39.75 39.40 39.51 24,700 -0.08(-0.20%)
Mar 19, 2007 39.50 39.69 39.38 39.59 49,300 +0.04(+0.10%)
Mar 16, 2007 39.60 39.96 39.23 39.55 37,000 +0.01(+0.03%)
Mar 15, 2007 40.00 40.02 39.50 39.54 35,400 -0.24(-0.60%)
Mar 14, 2007 39.46 39.80 39.46 39.78 27,300 +0.00(+0.00%)
Mar 13, 2007 39.85 40.30 39.63 39.78 63,900 -0.07(-0.18%)
Mar 12, 2007 39.89 40.00 39.62 39.85 36,100 -0.42(-1.04%)
Mar 09, 2007 41.00 41.05 40.12 40.27 63,400 -0.76(-1.85%)
Mar 08, 2007 41.08 41.15 40.80 41.03 94,000 +0.08(+0.20%)
Mar 07, 2007 40.50 41.12 40.50 40.95 46,100 +0.42(+1.04%)
Mar 06, 2007 40.25 40.53 40.10 40.53 24,100 +0.53(+1.33%)
Mar 05, 2007 40.35 40.35 39.69 40.00 75,300 -0.74(-1.82%)
Mar 02, 2007 40.95 41.03 40.01 40.74 53,500 -0.35(-0.85%)
Mar 01, 2007 40.95 41.11 40.68 41.09 44,800 -0.01(-0.02%)
Feb 28, 2007 40.65 41.12 40.41 41.10 18,900 +0.60(+1.48%)
Feb 27, 2007 40.84 41.52 40.50 40.50 45,000 -0.64(-1.56%)
Feb 26, 2007 41.45 41.55 40.99 41.14 58,075 +0.16(+0.39%)
Feb 23, 2007 41.00 41.28 40.60 40.98 156,500 +0.30(+0.74%)
Feb 22, 2007 40.30 40.99 40.26 40.68 41,300 +0.56(+1.40%)
Feb 21, 2007 39.65 40.37 39.16 40.12 59,100 +0.56(+1.42%)
Feb 20, 2007 39.35 39.60 38.87 39.56 66,500 -0.19(-0.48%)
Feb 16, 2007 39.42 39.88 39.30 39.75 22,800 +0.58(+1.48%)
Feb 15, 2007 39.30 39.37 38.64 39.17 51,500 +0.01(+0.03%)
Feb 14, 2007 39.58 39.58 38.89 39.16 47,900 -0.15(-0.38%)
Feb 13, 2007 39.10 39.90 38.90 39.31 177,900 +0.46(+1.18%)
Feb 12, 2007 39.54 39.54 38.62 38.85 39,000 -0.96(-2.41%)
Feb 09, 2007 40.00 40.24 38.50 39.81 512,000 +0.05(+0.13%)
Feb 08, 2007 39.15 39.92 39.01 39.76 117,700 +0.74(+1.90%)
Feb 07, 2007 39.65 39.85 38.50 39.02 111,000 -0.40(-1.01%)
Feb 06, 2007 39.60 39.70 39.00 39.42 113,700 -0.05(-0.13%)
Feb 05, 2007 40.05 41.00 39.26 39.47 91,500 -0.06(-0.15%)
Feb 02, 2007 39.10 41.00 38.65 39.53 139,900 +0.59(+1.52%)
Feb 01, 2007 39.54 40.09 38.74 38.94 93,400 -0.44(-1.12%)
Jan 31, 2007 38.54 39.55 38.40 39.38 154,100 +0.66(+1.70%)
Jan 30, 2007 37.35 38.82 37.35 38.72 267,500 +1.51(+4.06%)
Jan 29, 2007 38.15 38.15 36.92 37.21 300,500 -1.08(-2.82%)
Jan 26, 2007 37.90 38.35 36.75 38.29 83,900 +0.65(+1.73%)
Jan 25, 2007 38.30 38.30 37.54 37.64 96,200 -0.46(-1.21%)
Jan 24, 2007 38.03 38.23 35.76 38.10 182,100 +0.12(+0.32%)
Jan 23, 2007 37.50 38.24 37.37 37.98 90,800 +1.02(+2.76%)
Jan 22, 2007 37.35 38.00 36.68 36.96 71,100 +0.04(+0.11%)
Jan 19, 2007 36.50 37.10 36.46 36.92 33,600 +0.81(+2.24%)
Jan 18, 2007 36.73 36.80 35.89 36.11 117,200 -0.52(-1.42%)
Jan 17, 2007 36.15 36.67 35.95 36.63 149,900 +0.25(+0.69%)
Jan 16, 2007 36.85 36.90 36.08 36.38 133,600 -0.49(-1.33%)
Jan 12, 2007 36.50 37.20 36.35 36.87 226,000 +0.43(+1.18%)
Jan 11, 2007 37.10 37.52 35.80 36.44 144,500 -0.93(-2.49%)
Jan 10, 2007 37.59 37.80 36.90 37.37 371,500 -0.04(-0.11%)
Jan 09, 2007 37.30 37.80 36.83 37.41 144,200 -0.29(-0.77%)
Jan 08, 2007 37.60 38.60 37.45 37.70 106,900 -0.07(-0.19%)
Jan 05, 2007 37.78 37.96 37.36 37.77 92,500 +0.14(+0.37%)
Jan 04, 2007 38.20 38.50 37.58 37.63 192,900 -1.10(-2.84%)
Jan 03, 2007 40.45 40.68 38.50 38.73 339,100 -1.67(-4.13%)
Dec 29, 2006 40.05 40.50 39.93 40.40 118,100 +0.23(+0.57%)
Dec 28, 2006 40.10 40.34 39.75 40.17 139,900 +0.17(+0.43%)
Dec 27, 2006 40.30 40.30 39.84 40.00 134,900 -0.34(-0.84%)
Dec 26, 2006 40.90 41.00 40.01 40.34 234,800 -0.66(-1.61%)
Dec 22, 2006 41.10 41.46 40.91 41.00 108,500 -0.14(-0.34%)
Dec 21, 2006 41.45 41.45 41.00 41.14 75,100 -0.39(-0.94%)
Dec 20, 2006 41.45 41.89 41.38 41.53 121,300 -0.13(-0.31%)
Dec 19, 2006 41.15 41.80 41.01 41.66 87,700 +0.38(+0.92%)
Dec 18, 2006 41.85 41.91 41.20 41.28 29,400 -0.74(-1.76%)
Dec 15, 2006 41.76 42.07 41.67 42.02 66,700 +0.03(+0.07%)
Dec 14, 2006 42.10 42.17 41.80 41.99 49,400 +0.54(+1.30%)
Dec 13, 2006 41.34 41.54 41.23 41.45 105,900 +0.19(+0.46%)
Dec 12, 2006 41.57 41.80 41.18 41.26 118,000 -0.22(-0.53%)
Dec 11, 2006 41.60 41.72 41.41 41.48 41,900 -0.37(-0.88%)
Dec 08, 2006 42.30 42.50 41.81 41.85 33,500 -0.19(-0.45%)
Dec 07, 2006 42.00 42.25 41.73 42.04 79,900 -0.21(-0.50%)
Dec 06, 2006 42.21 42.44 42.00 42.25 107,800 -0.27(-0.63%)
Dec 05, 2006 42.50 42.75 42.03 42.52 110,800 +0.03(+0.07%)
Dec 04, 2006 42.95 43.00 42.45 42.49 62,000 -0.91(-2.10%)
Dec 01, 2006 43.07 43.49 42.98 43.40 116,200 -0.08(-0.18%)
Nov 30, 2006 43.25 43.63 43.07 43.48 117,000 +0.48(+1.12%)
Nov 29, 2006 42.10 43.00 42.10 43.00 109,000 +0.82(+1.94%)
Nov 28, 2006 41.93 42.20 41.86 42.18 105,700 +0.31(+0.74%)
Nov 27, 2006 41.60 41.90 41.48 41.87 196,100 +0.36(+0.87%)
Nov 24, 2006 41.15 41.67 41.15 41.51 43,700 +0.35(+0.85%)
Nov 22, 2006 41.50 41.65 40.71 41.16 156,200 -0.43(-1.03%)
Nov 21, 2006 40.90 41.80 40.90 41.59 166,200 +0.69(+1.69%)
Nov 20, 2006 40.85 41.06 40.60 40.90 113,400 +0.01(+0.02%)
Nov 17, 2006 40.45 40.89 40.28 40.89 68,900 +0.24(+0.59%)
Nov 16, 2006 41.95 42.01 40.49 40.65 146,300 -1.05(-2.52%)
Nov 15, 2006 41.40 41.84 41.30 41.70 102,400 +0.37(+0.90%)
Nov 14, 2006 41.33 41.59 41.19 41.33 152,700 +0.09(+0.22%)
Nov 13, 2006 41.47 41.55 41.02 41.24 74,100 -0.55(-1.32%)
Nov 10, 2006 42.45 42.45 41.75 41.79 81,200 -0.89(-2.09%)
Nov 09, 2006 42.30 42.85 42.20 42.68 144,800 +0.51(+1.21%)
Nov 08, 2006 41.84 42.20 41.81 42.17 171,200 +0.42(+1.01%)
Nov 07, 2006 42.02 42.12 41.66 41.75 37,600 -0.24(-0.57%)
Nov 06, 2006 41.68 42.20 41.68 41.99 28,400 +0.30(+0.72%)
Nov 03, 2006 41.15 41.71 41.15 41.69 58,100 +0.66(+1.61%)
Nov 02, 2006 40.97 41.51 40.87 41.03 141,200 -0.11(-0.27%)
Nov 01, 2006 41.28 41.53 40.75 41.14 50,600 -0.07(-0.17%)
Oct 31, 2006 40.82 41.23 40.70 41.21 46,100 +0.05(+0.12%)
Oct 30, 2006 41.83 41.83 41.09 41.16 26,400 -1.20(-2.83%)
Oct 27, 2006 42.35 42.68 42.28 42.36 27,900 +0.12(+0.28%)
Oct 26, 2006 43.00 43.02 42.23 42.24 55,700 -0.79(-1.84%)
Oct 25, 2006 42.04 43.03 41.96 43.03 45,400 +1.14(+2.72%)
Oct 24, 2006 41.35 41.92 41.35 41.89 48,900 +0.32(+0.77%)
Oct 23, 2006 41.50 41.70 41.14 41.57 62,400 -0.21(-0.50%)
Oct 20, 2006 42.39 42.39 41.67 41.78 44,700 -0.50(-1.18%)
Oct 19, 2006 41.85 42.52 41.55 42.28 86,000 +0.68(+1.63%)
Oct 18, 2006 42.00 42.45 41.49 41.60 65,700 -0.85(-2.00%)
Oct 17, 2006 42.95 42.97 41.97 42.45 97,900 -0.05(-0.12%)
Oct 16, 2006 41.80 42.60 41.78 42.50 48,100 +0.77(+1.85%)
Oct 13, 2006 41.57 42.00 41.57 41.73 42,300 +0.73(+1.78%)
Oct 12, 2006 41.00 41.40 40.88 41.00 56,700 +0.10(+0.24%)
Oct 11, 2006 41.41 41.63 40.90 40.90 22,800 -0.57(-1.37%)
Oct 10, 2006 41.75 41.80 41.32 41.47 58,100 -0.48(-1.14%)
Oct 09, 2006 42.05 42.79 41.95 41.95 63,100 +0.25(+0.60%)
Oct 06, 2006 41.54 41.78 41.14 41.70 65,700 +0.01(+0.02%)
Oct 05, 2006 42.00 42.13 41.30 41.69 137,500 +0.48(+1.16%)
Oct 04, 2006 40.70 41.39 40.00 41.21 166,200 +0.75(+1.85%)
Oct 03, 2006 41.03 41.03 40.30 40.46 88,500 -1.13(-2.72%)
Oct 02, 2006 42.42 42.42 41.45 41.59 45,000 -0.93(-2.19%)
Sep 29, 2006 42.00 42.52 41.67 42.52 42,500 +0.47(+1.12%)
Sep 28, 2006 42.05 42.52 41.97 42.05 76,200 -0.05(-0.12%)
Sep 27, 2006 41.70 42.25 40.98 42.10 108,200 +0.64(+1.54%)
Sep 26, 2006 41.30 41.79 41.25 41.46 20,400 +0.05(+0.12%)
Sep 25, 2006 40.60 41.81 40.60 41.41 50,700 +0.16(+0.39%)
Sep 22, 2006 41.65 41.80 41.10 41.25 51,900 -0.45(-1.08%)
Sep 21, 2006 41.30 41.93 41.30 41.70 63,900 +0.30(+0.72%)
Sep 20, 2006 42.10 42.10 41.22 41.40 95,000 -0.70(-1.66%)
Sep 19, 2006 43.18 43.25 42.00 42.10 64,700 -0.94(-2.18%)
Sep 18, 2006 42.50 43.28 42.50 43.04 80,800 +0.24(+0.56%)
Sep 15, 2006 42.62 42.95 42.18 42.80 44,700 -0.10(-0.23%)
Sep 14, 2006 43.70 43.70 42.62 42.90 19,600 -0.93(-2.12%)
Sep 13, 2006 43.60 43.85 43.21 43.83 151,000 +0.08(+0.18%)
Sep 12, 2006 44.52 44.56 43.65 43.75 181,000 -0.67(-1.51%)
Sep 11, 2006 44.35 44.79 44.02 44.42 69,700 -0.89(-1.96%)
Sep 08, 2006 46.00 46.00 45.07 45.31 75,900 -0.56(-1.22%)
Sep 07, 2006 46.17 46.17 45.75 45.87 63,200 -0.44(-0.95%)
Sep 06, 2006 46.86 46.89 46.19 46.31 39,600 -0.59(-1.26%)
Sep 05, 2006 46.84 46.92 46.55 46.90 28,100 +0.13(+0.28%)
Sep 01, 2006 47.35 47.44 46.61 46.77 10,700 -0.67(-1.41%)
Aug 31, 2006 47.36 47.47 47.00 47.44 25,300 +0.07(+0.15%)
Aug 30, 2006 47.35 47.40 46.74 47.37 111,500 -0.01(-0.02%)
Aug 29, 2006 47.35 47.58 46.94 47.38 55,300 -0.22(-0.46%)
Aug 28, 2006 48.10 48.10 47.55 47.60 29,500 -1.30(-2.66%)
Aug 25, 2006 49.46 49.62 48.90 48.90 20,500 +0.18(+0.37%)
Aug 24, 2006 48.49 48.84 48.45 48.72 25,900 +0.39(+0.81%)
Aug 23, 2006 48.88 48.90 47.99 48.33 14,200 -0.74(-1.51%)
Aug 22, 2006 48.99 49.14 48.77 49.07 8,100 +0.18(+0.37%)
Aug 21, 2006 48.57 48.89 48.57 48.89 12,400 +0.40(+0.82%)
Aug 18, 2006 48.35 48.67 48.14 48.49 27,600 +0.25(+0.52%)
Aug 17, 2006 48.15 48.36 47.82 48.24 134,900 -0.74(-1.51%)
Aug 16, 2006 49.40 49.49 48.75 48.98 51,900 -0.41(-0.83%)
Aug 15, 2006 49.51 49.67 49.32 49.39 16,100 -0.12(-0.24%)
Aug 14, 2006 49.35 49.60 49.01 49.51 55,500 -0.76(-1.51%)
Aug 11, 2006 50.68 50.78 50.08 50.27 34,200 -0.28(-0.55%)
Aug 10, 2006 51.38 51.38 50.25 50.55 26,200 -0.98(-1.90%)
Aug 09, 2006 51.78 52.40 51.50 51.53 85,500 +0.03(+0.06%)
Aug 08, 2006 51.50 51.98 51.44 51.50 55,700 -0.41(-0.79%)
Aug 07, 2006 51.29 52.00 51.28 51.91 10,900 +0.81(+1.59%)
Aug 04, 2006 51.31 51.31 50.81 51.10 7,600 -0.20(-0.39%)
Aug 03, 2006 51.27 51.40 51.00 51.30 14,400 -0.87(-1.67%)
Aug 02, 2006 52.07 52.39 51.93 52.17 24,000 +0.83(+1.62%)
Aug 01, 2006 51.54 51.67 51.20 51.34 14,200 +0.09(+0.18%)
Jul 31, 2006 50.80 51.26 50.47 51.25 8,600 +1.23(+2.46%)
Jul 28, 2006 50.39 50.39 49.81 50.02 28,800 -0.52(-1.03%)
Jul 27, 2006 50.50 50.65 50.35 50.54 20,700 +0.45(+0.90%)
Jul 26, 2006 49.75 50.30 49.67 50.09 15,500 +0.30(+0.60%)
Jul 25, 2006 50.67 50.67 49.58 49.79 32,600 -0.53(-1.05%)
Jul 24, 2006 49.49 50.32 49.49 50.32 18,600 +0.58(+1.17%)
Jul 21, 2006 49.88 49.92 49.39 49.74 29,700 +0.24(+0.48%)
Jul 20, 2006 50.19 50.24 49.31 49.50 32,700 -0.47(-0.94%)
Jul 19, 2006 49.89 49.99 49.17 49.97 31,600 -0.07(-0.14%)
Jul 18, 2006 51.33 51.47 50.00 50.04 25,900 -0.83(-1.63%)
Jul 17, 2006 51.77 51.89 50.86 50.87 58,700 -1.30(-2.49%)
Jul 14, 2006 52.58 52.58 52.05 52.17 167,600 +0.22(+0.42%)
Jul 13, 2006 51.31 51.97 51.31 51.95 28,000 +1.01(+1.98%)
Jul 12, 2006 50.64 50.94 50.35 50.94 26,300 +0.54(+1.07%)
Jul 11, 2006 50.44 50.63 50.27 50.40 48,300 +0.55(+1.10%)
Jul 10, 2006 49.90 50.04 49.52 49.85 31,100 -0.26(-0.52%)
Jul 07, 2006 51.00 51.00 50.07 50.11 65,100 -0.75(-1.47%)
Jul 06, 2006 50.58 51.04 50.40 50.86 53,200 +0.04(+0.08%)
Jul 05, 2006 50.40 51.12 50.25 50.82 21,300 +0.07(+0.14%)
Jul 03, 2006 50.40 50.75 50.30 50.75 9,100 +0.54(+1.08%)
Jun 30, 2006 50.00 50.26 49.89 50.21 13,300 +0.24(+0.48%)
Jun 29, 2006 49.47 49.97 49.47 49.97 83,700 +0.85(+1.73%)
Jun 28, 2006 49.07 49.29 48.93 49.12 9,100 +0.07(+0.14%)
Jun 27, 2006 49.26 49.26 48.92 49.05 21,200 +0.15(+0.31%)
Jun 26, 2006 48.35 49.08 48.25 48.90 184,400 +0.43(+0.89%)
Jun 23, 2006 48.33 48.69 48.25 48.47 21,300 -0.10(-0.21%)
Jun 22, 2006 48.54 48.60 48.25 48.57 94,400 +0.13(+0.27%)
Jun 21, 2006 47.78 48.55 47.58 48.44 35,300 +0.74(+1.55%)
Jun 20, 2006 48.03 48.08 47.57 47.70 44,600 -0.15(-0.31%)
Jun 19, 2006 48.16 48.20 47.60 47.85 46,700 -0.72(-1.48%)
Jun 16, 2006 48.29 48.57 48.05 48.57 62,400 -0.06(-0.12%)
Jun 15, 2006 48.18 48.64 48.13 48.63 23,500 +0.78(+1.63%)
Jun 14, 2006 47.75 47.85 47.55 47.85 63,300 +0.52(+1.10%)
Jun 13, 2006 47.78 47.78 47.33 47.33 31,200 -1.65(-3.37%)
Jun 12, 2006 49.59 49.59 48.95 48.98 70,000 -0.47(-0.95%)
Jun 09, 2006 49.31 49.49 49.27 49.45 4,700 +0.48(+0.98%)
Jun 08, 2006 48.64 48.97 48.24 48.97 34,500 -0.32(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.