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 (%)
Aug 31, 2020
9.820
9.820
9.764
9.764
906
-0.04(-0.42%)
Aug 28, 2020
9.750
9.805
9.750
9.805
1,000
+0.05(+0.51%)
Aug 27, 2020
9.860
9.860
9.654
9.755
6,435
-0.02(-0.26%)
Aug 26, 2020
9.840
9.850
9.748
9.780
3,847
-0.02(-0.20%)
Aug 25, 2020
9.790
9.800
9.765
9.800
1,763
+0.17(+1.71%)
Aug 24, 2020
9.650
9.670
9.635
9.635
2,518
+0.07(+0.78%)
Aug 21, 2020
9.490
9.586
9.450
9.560
4,600
-0.12(-1.24%)
Aug 20, 2020
9.660
9.680
9.565
9.680
692
-0.02(-0.21%)
Aug 19, 2020
9.660
9.740
9.660
9.700
2,344
-0.01(-0.10%)
Aug 18, 2020
9.680
9.710
9.680
9.710
112
+0.02(+0.21%)
Aug 17, 2020
9.650
9.695
9.650
9.690
554
+0.15(+1.57%)
Aug 14, 2020
9.520
9.540
9.490
9.540
4,200
+0.02(+0.22%)
Aug 13, 2020
9.540
9.570
9.519
9.519
785
-0.08(-0.86%)
Aug 12, 2020
9.495
9.700
9.480
9.601
36,001
+0.26(+2.80%)
Aug 11, 2020
9.520
9.520
9.340
9.340
106,812
-0.13(-1.32%)
Aug 10, 2020
9.500
9.500
9.465
9.465
500
+0.06(+0.69%)
Aug 07, 2020
9.480
9.480
9.320
9.400
17,500
-0.13(-1.35%)
Aug 06, 2020
9.538
9.600
9.528
9.528
811
-0.00(-0.02%)
Aug 05, 2020
9.580
9.580
9.530
9.530
190
+0.13(+1.40%)
Aug 04, 2020
9.370
9.457
9.370
9.399
3,450
+0.09(+0.91%)
Aug 03, 2020
9.300
9.350
9.300
9.313
2,369
+0.16(+1.79%)
Jul 31, 2020
9.125
9.210
9.050
9.150
4,200
+0.02(+0.17%)
Jul 30, 2020
9.160
9.210
8.880
9.135
6,941
-0.16(-1.74%)
Jul 29, 2020
9.330
9.330
9.280
9.297
473
+0.04(+0.40%)
Jul 28, 2020
9.260
9.260
9.185
9.260
1,871
-0.03(-0.31%)
Jul 27, 2020
9.300
9.340
9.162
9.289
7,784
+0.05(+0.59%)
Jul 24, 2020
9.200
9.235
9.200
9.235
400
+0.00(+0.00%)
Jul 23, 2020
9.250
9.364
9.212
9.235
4,495
-0.07(-0.70%)
Jul 22, 2020
9.140
9.300
9.140
9.300
4,861
-0.01(-0.11%)
Jul 21, 2020
9.290
9.340
9.261
9.310
11,918
+0.26(+2.82%)
Jul 20, 2020
9.070
9.082
9.020
9.055
13,871
-0.03(-0.32%)
Jul 17, 2020
9.190
9.190
9.083
9.083
600
-0.06(-0.62%)
Jul 16, 2020
9.170
9.177
9.041
9.140
2,299
-0.02(-0.22%)
Jul 15, 2020
9.010
9.200
8.970
9.160
8,856
+0.15(+1.70%)
Jul 14, 2020
8.813
9.066
8.813
9.007
1,404
+0.02(+0.19%)
Jul 13, 2020
9.210
9.210
8.990
8.990
4,425
-0.14(-1.56%)
Jul 10, 2020
9.040
9.145
9.040
9.132
1,100
+0.16(+1.75%)
Jul 09, 2020
9.100
9.100
8.964
8.975
3,726
-0.16(-1.78%)
Jul 08, 2020
9.030
9.160
9.030
9.138
3,900
+0.11(+1.23%)
Jul 07, 2020
9.027
9.027
9.027
9.027
168
-0.01(-0.09%)
Jul 06, 2020
9.050
9.080
9.025
9.035
3,927
+0.09(+1.04%)
Jul 02, 2020
8.990
9.010
8.830
8.942
12,400
+0.14(+1.61%)
Jul 01, 2020
8.750
8.880
8.715
8.800
16,558
+0.09(+1.09%)
Jun 30, 2020
8.710
8.800
8.670
8.705
9,054
+0.05(+0.56%)
Jun 29, 2020
8.510
8.724
8.510
8.657
90,933
+0.26(+3.11%)
Jun 26, 2020
8.450
8.450
8.380
8.395
204,200
-0.17(-2.04%)
Jun 25, 2020
8.600
8.600
8.440
8.570
31,040
+0.08(+0.92%)
Jun 24, 2020
8.820
8.820
8.480
8.492
9,064
-0.37(-4.21%)
Jun 23, 2020
8.930
9.039
8.865
8.865
152,511
-0.12(-1.28%)
Jun 22, 2020
8.880
8.980
8.830
8.980
32,865
+0.19(+2.11%)
Jun 19, 2020
8.800
8.930
8.790
8.795
8,200
+0.12(+1.44%)
Jun 18, 2020
8.620
8.740
8.570
8.670
2,224
+0.11(+1.34%)
Jun 17, 2020
8.660
8.700
8.555
8.555
13,309
-0.03(-0.34%)
Jun 16, 2020
8.720
8.750
8.564
8.584
4,000
+0.13(+1.59%)
Jun 15, 2020
8.477
8.477
8.450
8.450
293
+0.09(+1.14%)
Jun 12, 2020
8.430
8.430
8.310
8.355
2,400
+0.06(+0.77%)
Jun 11, 2020
8.400
8.400
8.218
8.291
20,325
-0.54(-6.15%)
Jun 10, 2020
8.690
8.880
8.670
8.835
4,214
+0.06(+0.74%)
Jun 09, 2020
8.550
8.770
8.510
8.770
5,717
+0.09(+1.04%)
Jun 08, 2020
8.820
8.820
8.640
8.680
19,569
-0.15(-1.70%)
Jun 05, 2020
8.757
8.874
8.757
8.830
3,200
+0.35(+4.13%)
Jun 04, 2020
8.500
8.500
8.400
8.480
3,337
+0.06(+0.71%)
Jun 03, 2020
8.370
8.560
8.285
8.420
61,146
+0.06(+0.72%)
Jun 02, 2020
8.220
8.420
8.220
8.360
47,320
+0.18(+2.24%)
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
.