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 (%)
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%)
Jun 01, 2020
8.113
8.210
8.113
8.177
967
+0.06(+0.78%)
May 29, 2020
7.810
8.160
7.770
8.114
9,900
+0.29(+3.75%)
May 28, 2020
7.945
7.945
7.810
7.820
6,802
+0.01(+0.19%)
May 27, 2020
7.950
7.950
7.720
7.805
10,052
-0.13(-1.70%)
May 26, 2020
7.994
8.040
7.920
7.940
27,273
+0.10(+1.22%)
May 22, 2020
7.770
7.844
7.770
7.844
600
-0.11(-1.44%)
May 21, 2020
7.970
8.170
7.959
7.959
4,293
-0.03(-0.39%)
May 20, 2020
8.000
8.040
7.858
7.990
34,354
+0.23(+2.90%)
May 19, 2020
7.865
7.865
7.745
7.765
9,699
-0.06(-0.70%)
May 18, 2020
7.736
7.900
7.736
7.820
32,383
+0.25(+3.30%)
May 15, 2020
7.250
7.575
7.250
7.570
25,600
+0.41(+5.71%)
May 14, 2020
6.910
7.161
6.910
7.161
610
+0.26(+3.78%)
May 13, 2020
7.010
7.065
6.900
6.900
12,432
-0.21(-2.95%)
May 12, 2020
7.130
7.210
7.060
7.110
5,624
-0.06(-0.84%)
May 11, 2020
7.290
7.450
7.040
7.170
24,416
-0.08(-1.17%)
May 08, 2020
7.120
7.330
7.120
7.255
7,800
+0.17(+2.47%)
May 07, 2020
7.410
7.410
6.950
7.080
33,258
+0.04(+0.63%)
May 06, 2020
7.020
7.120
6.940
7.036
13,689
-0.21(-2.89%)
May 05, 2020
7.060
7.320
7.060
7.245
12,857
+0.48(+7.02%)
May 04, 2020
6.585
6.855
6.585
6.770
20,222
+0.13(+1.95%)
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
.