Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.490
6.680
6.330
6.680
22,959
+0.45(+7.22%)
Apr 29, 2020
6.300
6.410
6.160
6.230
12,416
+0.34(+5.77%)
Apr 28, 2020
5.880
6.090
5.740
5.890
15,440
-0.07(-1.17%)
Apr 27, 2020
6.030
6.030
5.850
5.960
5,129
-0.41(-6.36%)
Apr 24, 2020
6.365
6.419
6.304
6.365
10,600
-0.13(-2.00%)
Apr 23, 2020
6.450
6.710
6.380
6.495
40,201
+0.26(+4.25%)
Apr 22, 2020
6.380
6.380
6.060
6.230
27,080
-0.03(-0.42%)
Apr 21, 2020
6.680
6.680
5.280
6.256
46,125
-0.85(-11.91%)
Apr 20, 2020
7.360
7.405
7.090
7.102
44,870
-0.41(-5.43%)
Apr 17, 2020
7.400
7.606
7.400
7.510
20,900
-0.04(-0.53%)
Apr 16, 2020
7.650
7.690
7.270
7.550
23,271
-0.07(-0.92%)
Apr 15, 2020
7.600
7.700
7.500
7.620
29,744
-0.15(-1.93%)
Apr 14, 2020
8.080
8.210
7.600
7.770
16,590
-0.24(-3.00%)
Apr 13, 2020
8.100
8.303
7.610
8.010
12,835
-0.09(-1.17%)
Apr 09, 2020
8.760
8.760
7.884
8.105
82,800
-0.65(-7.48%)
Apr 08, 2020
8.400
8.760
7.830
8.760
8,108
+0.51(+6.18%)
Apr 07, 2020
8.760
8.760
8.200
8.250
12,742
-0.25(-2.94%)
Apr 06, 2020
8.540
8.540
8.300
8.500
14,952
-0.20(-2.30%)
Apr 03, 2020
8.470
8.700
8.048
8.700
9,400
+0.89(+11.47%)
Apr 02, 2020
7.770
8.140
7.770
7.805
14,812
+0.55(+7.66%)
Apr 01, 2020
7.190
7.350
7.040
7.250
161,776
-0.26(-3.46%)
Mar 31, 2020
8.120
8.120
7.353
7.510
60,314
-0.04(-0.53%)
Mar 30, 2020
8.000
8.000
7.150
7.550
26,298
-0.21(-2.71%)
Mar 27, 2020
8.800
8.800
7.750
7.760
51,400
-0.25(-3.12%)
Mar 26, 2020
8.840
8.840
8.000
8.010
36,078
-0.47(-5.54%)
Mar 25, 2020
8.280
8.480
7.985
8.480
11,805
+0.17(+2.05%)
Mar 24, 2020
8.540
8.840
7.916
8.310
22,669
+0.34(+4.27%)
Mar 23, 2020
7.560
8.140
7.560
7.970
13,143
+0.13(+1.66%)
Mar 20, 2020
8.150
8.260
7.700
7.840
4,700
-0.39(-4.72%)
Mar 19, 2020
7.780
8.370
7.669
8.228
85,632
+0.55(+7.18%)
Mar 18, 2020
8.660
8.660
7.435
7.678
5,107
-0.80(-9.43%)
Mar 17, 2020
8.860
8.860
8.339
8.477
15,817
-0.14(-1.66%)
Mar 16, 2020
8.720
8.910
8.394
8.620
68,855
-1.07(-11.02%)
Mar 13, 2020
9.850
9.850
9.140
9.687
11,800
+0.23(+2.42%)
Mar 12, 2020
9.500
9.610
9.360
9.458
21,913
-0.65(-6.45%)
Mar 11, 2020
10.25
10.27
10.07
10.11
19,789
-0.32(-3.08%)
Mar 10, 2020
10.37
10.46
10.18
10.43
26,104
+0.64(+6.51%)
Mar 09, 2020
11.12
11.12
9.757
9.794
30,257
-1.80(-15.52%)
Mar 06, 2020
12.06
12.06
11.51
11.59
31,600
-0.79(-6.39%)
Mar 05, 2020
12.59
12.60
12.38
12.38
16,090
-0.28(-2.24%)
Mar 04, 2020
12.83
12.83
12.60
12.67
18,064
+0.01(+0.09%)
Mar 03, 2020
12.74
12.75
12.54
12.66
35,137
-0.02(-0.17%)
Mar 02, 2020
12.32
12.68
12.31
12.68
21,415
+0.50(+4.09%)
Feb 28, 2020
11.52
12.20
11.52
12.18
11,900
-0.31(-2.49%)
Feb 27, 2020
12.41
12.53
12.28
12.49
36,819
-0.36(-2.79%)
Feb 26, 2020
13.01
13.02
12.85
12.85
3,664
-0.23(-1.76%)
Feb 25, 2020
13.20
13.30
13.08
13.08
14,215
-0.32(-2.37%)
Feb 24, 2020
13.35
13.43
13.27
13.40
13,882
-0.50(-3.58%)
Feb 21, 2020
13.88
13.91
13.81
13.89
7,500
-0.11(-0.82%)
Feb 20, 2020
14.11
14.11
14.01
14.01
2,915
-0.02(-0.12%)
Feb 19, 2020
13.94
14.05
13.94
14.03
3,718
+0.22(+1.59%)
Feb 18, 2020
13.57
13.82
13.57
13.81
8,786
+0.08(+0.55%)
Feb 14, 2020
13.76
13.76
13.68
13.73
46,500
+0.07(+0.55%)
Feb 13, 2020
13.65
13.66
13.60
13.65
3,013
+0.03(+0.23%)
Feb 12, 2020
13.56
13.62
13.53
13.62
9,963
+0.34(+2.59%)
Feb 11, 2020
13.35
13.35
13.24
13.28
47,247
+0.09(+0.72%)
Feb 10, 2020
13.27
13.27
13.16
13.19
11,826
-0.21(-1.56%)
Feb 07, 2020
13.37
13.47
13.37
13.39
13,000
-0.10(-0.75%)
Feb 06, 2020
13.39
13.51
13.39
13.50
1,431
+0.04(+0.26%)
Feb 05, 2020
13.42
13.50
13.38
13.46
12,508
+0.28(+2.11%)
Feb 04, 2020
13.28
13.31
13.18
13.18
2,250
-0.00(-0.03%)
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
.