Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 2:50AM ET - U.S. Markets open in 6 hours and 40 minutes. Dow  0.20% Nasdaq  0.00%

iPath S&P GSCI Total Return Index ETN (GSP)

On Dec 18: 30.06   0.18 (0.60%)

MORE ON GSP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 30.33 30.33 29.84 30.06 24,100 30.06 17-Dec-09 29.96 29.97 29.64 29.88 33,000 29.88 16-Dec-09 29.73 30.25 29.73 30.19 21,900 30.19 15-Dec-09 29.70 29.75 29.61 29.61 93,900 29.61 14-Dec-09 29.40 29.55 29.34 29.46 30,700 29.46 11-Dec-09 29.30 29.32 29.06 29.32 14,900 29.32 10-Dec-09 29.40 29.40 29.15 29.34 22,500 29.34 9-Dec-09 29.95 30.09 29.11 29.22 34,800 29.22 8-Dec-09 30.03 30.10 29.91 29.94 37,700 29.94 7-Dec-09 30.37 30.60 30.33 30.33 36,900 30.33 4-Dec-09 31.29 31.33 30.50 30.67 27,800 30.67 3-Dec-09 30.95 31.16 30.75 30.88 33,800 30.88 2-Dec-09 31.44 31.44 30.89 31.06 50,300 31.06 1-Dec-09 31.65 31.75 31.47 31.49 39,500 31.49 30-Nov-09 30.56 31.41 30.56 31.22 49,800 31.22 27-Nov-09 30.02 30.80 30.00 30.80 5,100 30.80 25-Nov-09 30.70 31.40 30.59 31.39 15,500 31.39 24-Nov-09 30.99 30.99 30.43 30.58 13,300 30.58 23-Nov-09 31.54 31.71 30.95 30.95 8,100 30.95 20-Nov-09 30.75 31.05 30.66 30.98 20,500 30.98 19-Nov-09 31.58 31.58 30.93 31.11 9,600 31.11 18-Nov-09 31.86 31.96 31.50 31.69 4,800 31.69 17-Nov-09 31.64 31.81 31.36 31.72 24,400 31.72 16-Nov-09 30.60 31.68 30.60 31.55 15,700 31.55 13-Nov-09 30.51 30.59 30.31 30.56 15,600 30.56 12-Nov-09 31.38 31.38 30.58 30.61 68,000 30.61 11-Nov-09 31.53 31.64 31.25 31.38 15,900 31.38 10-Nov-09 31.49 31.54 30.89 31.27 27,900 31.27 9-Nov-09 31.07 31.49 31.07 31.35 24,900 31.35 6-Nov-09 31.00 31.17 30.48 30.75 28,800 30.75 5-Nov-09 31.78 31.81 31.44 31.49 13,100 31.49 4-Nov-09 31.87 31.97 31.66 31.80 4,400 31.80 3-Nov-09 30.82 31.64 30.82 31.61 4,800 31.61 2-Nov-09 30.96 31.24 30.67 31.14 14,100 31.14 30-Oct-09 31.41 31.41 30.65 30.75 20,500 30.75 29-Oct-09 31.29 31.82 31.21 31.71 21,300 31.71 28-Oct-09 31.42 31.42 30.76 30.76 17,800 30.76 27-Oct-09 31.62 31.68 31.43 31.63 9,000 31.63 26-Oct-09 32.30 32.55 31.35 31.43 34,700 31.43 23-Oct-09 32.59 32.59 32.06 32.06 22,000 32.06 22-Oct-09 32.32 32.51 32.08 32.48 26,800 32.48 21-Oct-09 31.62 32.75 31.62 32.42 59,100 32.42 20-Oct-09 32.01 32.01 31.55 31.71 22,900 31.71 19-Oct-09 31.44 31.96 31.44 31.88 18,300 31.88 16-Oct-09 31.19 31.54 31.07 31.48 24,200 31.48 15-Oct-09 30.55 31.20 30.46 31.20 19,600 31.20 14-Oct-09 30.44 30.53 30.39 30.51 16,000 30.51 13-Oct-09 30.09 30.20 29.96 30.13 94,000 30.13 12-Oct-09 29.95 30.10 29.91 29.99 68,700 29.99 9-Oct-09 29.60 29.60 29.16 29.52 32,400 29.52 8-Oct-09 28.93 29.63 28.69 29.30 20,300 29.30 7-Oct-09 29.13 29.15 28.55 28.74 8,400 28.74 6-Oct-09 29.20 29.38 28.88 29.04 14,200 29.04 5-Oct-09 28.16 28.88 28.05 28.70 30,400 28.70 2-Oct-09 28.17 28.54 28.17 28.31 64,500 28.31 1-Oct-09 28.90 28.98 28.40 28.75 33,200 28.75 30-Sep-09 28.02 29.03 27.75 28.96 30,500 28.96 29-Sep-09 27.72 27.91 27.72 27.81 26,500 27.81 28-Sep-09 27.64 27.97 27.63 27.85 29,500 27.85 25-Sep-09 27.43 27.70 27.43 27.62 16,600 27.62 24-Sep-09 28.11 28.11 27.44 27.62 33,900 27.62 23-Sep-09 29.04 29.04 28.31 28.36 14,700 28.36 22-Sep-09 29.23 29.23 28.95 29.15 13,000 29.15 21-Sep-09 28.68 28.71 28.44 28.44 8,400 28.44 18-Sep-09 29.58 29.68 29.37 29.37 49,600 29.37 17-Sep-09 29.76 29.79 29.52 29.64 130,700 29.64 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions