GSP - iPath S&P GSCI Total Return ETN

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201714.6814.7114.6814.7114.712,400
Nov 17, 201714.8414.8614.8414.8614.863,800
Nov 16, 201714.5514.6014.5514.5514.5517,700
Nov 15, 201714.5914.6614.5914.6214.622,500
Nov 14, 201714.7014.7114.6714.7114.718,800
Nov 13, 201715.0415.0414.9614.9714.971,700
Nov 10, 201715.0615.0614.9815.0215.0211,900
Nov 09, 201715.0115.0815.0115.0815.081,400
Nov 08, 201715.0315.1615.0315.1615.161,100
Nov 07, 201715.0815.0815.0415.0815.082,500
Nov 06, 201714.9715.1714.9715.1715.172,000
Nov 03, 201714.6214.6814.6214.6814.68800
Nov 02, 201714.5514.6014.5514.5614.561,300
Nov 01, 201714.6914.7314.5214.5514.556,300
Oct 31, 201714.5014.5814.5014.5614.562,900
Oct 30, 201714.4814.5414.4414.5014.5012,200
Oct 27, 201714.3114.4214.3114.4214.421,600
Oct 26, 201714.2414.3014.2414.3014.30500
Oct 25, 201714.2014.2014.1614.1614.16800
Oct 24, 201714.1414.2214.1414.2214.222,000
Oct 23, 201714.0714.0814.0614.0614.062,100
Oct 20, 201714.0114.0513.9414.0514.05900
Oct 19, 201713.9414.0013.9413.9613.961,800
Oct 18, 201714.0714.0814.0714.0814.08300
Oct 17, 201714.1014.1314.1014.1314.13900
Oct 16, 201714.1214.1514.1214.1514.15700
Oct 13, 201714.0314.0514.0314.0514.05800
Oct 12, 201713.8013.8913.7613.8813.882,600
Oct 11, 201713.8413.8913.8413.8913.89400
Oct 10, 201713.8713.8913.8513.8713.873,000
Oct 09, 201713.6513.6513.6513.6513.65300
Oct 06, 201713.6113.6113.5813.6113.617,600
Oct 05, 201713.8313.9513.8313.8913.899,200
Oct 04, 201713.7213.7413.6813.6913.6948,300
Oct 03, 201713.6813.7413.6813.6913.698,900
Oct 02, 201713.6613.7113.6613.7013.7022,900
Sep 29, 201713.9213.9313.9013.9313.9313,500
Sep 28, 201713.9513.9513.9113.9113.91800
Sep 27, 201714.0714.0814.0414.0414.04300
Sep 26, 201714.0214.0514.0214.0314.036,300
Sep 25, 201713.9914.1513.9914.1514.153,300
Sep 22, 201713.8613.8713.8613.8713.879,500
Sep 21, 201713.8413.8613.8213.8413.8410,900
Sep 20, 201713.8913.9313.8713.9013.909,000
Sep 19, 201713.7613.7613.6613.6813.6814,400
Sep 18, 201713.7313.7613.7013.7313.734,200
Sep 15, 201713.7213.7313.7213.7313.73700
Sep 14, 201713.7113.7113.7113.7113.714,400
Sep 13, 201713.5413.6713.5413.6713.674,500
Sep 12, 201713.4713.5113.4613.5113.515,100
Sep 11, 201713.3413.4813.3413.4413.442,200
Sep 08, 201713.6613.6613.4713.4913.4917,200
Sep 07, 201713.6913.6913.6513.6613.667,100
Sep 06, 201713.6313.6813.6313.6613.6616,200
Sep 05, 201713.5713.5713.5713.5713.57200
Sep 01, 201713.4013.4013.3613.3613.361,000
Aug 31, 201713.2813.4013.2813.4013.407,600
Aug 30, 201713.0513.0513.0513.0513.05400
Aug 29, 201713.0513.0612.9713.0513.056,300
Aug 28, 201713.1513.2412.9813.0713.077,600
Aug 25, 201713.0813.0813.0813.0813.08700
Aug 24, 201713.1313.1313.0113.1113.119,000
Aug 23, 201713.0513.1713.0313.1413.1413,300
Aug 22, 201713.0813.0813.0813.0813.08200
Aug 21, 201713.0513.0512.9413.0113.0115,100
Aug 18, 201712.9613.2312.9613.2113.212,000
Aug 17, 201712.9012.9412.8812.9012.904,500
Aug 16, 201713.0213.0212.9012.9112.911,800
Aug 15, 201712.9213.0212.9113.0213.0211,300
Aug 14, 201713.2113.2313.0313.0313.0310,300
Aug 11, 201713.1813.2913.1813.2913.294,200
Aug 10, 201713.4013.4113.1913.1913.196,100
Aug 09, 201713.4213.4813.3913.4813.481,100
Aug 08, 201713.3313.3313.3313.3313.33400
Aug 07, 201713.2613.4013.2613.3713.371,600
Aug 04, 201713.3213.3813.3213.3613.3611,000
Aug 03, 201713.4813.5013.3313.3313.336,800
Aug 02, 201713.3913.4513.3613.4513.457,900
Aug 01, 201713.3313.3613.3313.3613.362,500
Jul 31, 201713.4413.5613.4113.5613.5628,000
Jul 28, 201713.4213.5013.4213.5013.504,700
Jul 27, 201713.3413.4113.3213.3513.3510,600
Jul 26, 201713.1113.2313.1113.2113.214,600
Jul 25, 201713.0913.0913.0513.0513.05500
Jul 24, 201712.8012.8412.8012.8212.8213,000
Jul 21, 201712.9312.9412.7712.7712.7713,000
Jul 20, 201713.1813.1813.0413.0413.047,000
Jul 19, 201713.0713.1413.0713.1313.132,400
Jul 18, 201713.0113.0312.9012.9112.913,500
Jul 17, 201712.9112.9712.8712.8712.871,500
Jul 14, 201712.8612.9412.8612.9412.9417,200
Jul 13, 201712.7612.7612.7512.7512.751,000
Jul 12, 201712.9112.9312.9112.9312.931,300
Jul 11, 201712.6012.8012.5812.7712.771,800
Jul 10, 201712.6412.6612.6012.6012.608,100
Jul 07, 201712.5612.6012.5212.5212.5215,000
Jul 06, 201712.8012.8712.7312.7512.7510,100
Jul 05, 201713.0113.0112.7112.7512.7517,800
Jul 03, 201712.9713.0212.9712.9912.992,700
Jun 30, 201712.6312.8812.6112.8812.8815,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...