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 Dow Jones-Goldman Sachs Crude Oil Fund
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 29, 2010
23.96
24.03
23.38
23.49
1,371,477
-0.39(-1.63%)
Jan 28, 2010
23.94
23.94
23.53
23.88
884,979
+0.12(+0.51%)
Jan 27, 2010
24.09
24.19
23.44
23.76
946,445
-0.28(-1.17%)
Jan 26, 2010
23.95
24.26
23.87
24.04
441,830
-0.23(-0.95%)
Jan 25, 2010
24.02
24.35
23.99
24.27
873,108
+0.34(+1.42%)
Jan 22, 2010
24.44
24.46
23.93
23.93
914,673
-0.63(-2.57%)
Jan 21, 2010
25.23
25.35
24.45
24.56
754,887
-0.46(-1.84%)
Jan 20, 2010
25.24
25.29
25.00
25.02
732,667
-0.68(-2.65%)
Jan 19, 2010
25.12
25.71
25.09
25.70
432,904
+0.35(+1.38%)
Jan 15, 2010
25.75
25.35
25.35
25.35
544,400
-0.46(-1.78%)
Jan 14, 2010
25.94
26.05
25.68
25.81
413,796
-0.12(-0.46%)
Jan 13, 2010
26.02
26.24
25.52
25.93
845,188
-0.29(-1.11%)
Jan 12, 2010
26.48
26.68
26.11
26.22
678,929
-0.60(-2.24%)
Jan 11, 2010
27.14
27.22
26.75
26.82
881,939
-0.20(-0.74%)
Jan 08, 2010
26.84
27.20
26.72
27.02
672,216
+0.09(+0.33%)
Jan 07, 2010
27.01
27.14
26.88
26.93
623,382
-0.16(-0.59%)
Jan 06, 2010
26.63
27.22
26.34
27.09
1,236,972
+0.39(+1.46%)
Jan 05, 2010
26.61
26.72
26.37
26.70
618,668
+0.12(+0.45%)
Jan 04, 2010
26.41
26.60
26.32
26.58
1,216,001
+0.70(+2.70%)
Dec 31, 2009
25.97
25.88
25.88
25.88
724,300
+0.08(+0.31%)
Dec 30, 2009
25.68
25.97
25.53
25.80
777,458
+0.20(+0.78%)
Dec 29, 2009
25.75
25.77
25.39
25.60
577,676
+0.00(+0.00%)
Dec 28, 2009
25.65
25.75
25.54
25.60
542,119
+0.43(+1.71%)
Dec 24, 2009
24.95
25.19
24.94
25.17
397,008
+0.30(+1.21%)
Dec 23, 2009
24.46
25.01
24.44
24.87
1,256,160
+0.81(+3.37%)
Dec 22, 2009
23.82
24.33
23.60
24.06
600,855
+0.27(+1.13%)
Dec 21, 2009
24.29
24.43
23.76
23.79
535,188
-0.33(-1.37%)
Dec 18, 2009
24.48
24.52
23.89
24.12
741,735
+0.20(+0.84%)
Dec 17, 2009
24.07
24.18
23.66
23.92
773,658
-0.32(-1.32%)
Dec 16, 2009
23.76
24.35
23.73
24.24
1,269,068
+0.64(+2.71%)
Dec 15, 2009
23.57
23.76
23.50
23.60
926,163
+0.19(+0.81%)
Dec 14, 2009
23.37
23.54
23.31
23.41
1,013,978
+0.04(+0.17%)
Dec 11, 2009
23.50
23.50
23.18
23.37
1,023,010
-0.13(-0.55%)
Dec 10, 2009
23.72
23.81
23.26
23.50
1,116,601
-0.14(-0.59%)
Dec 09, 2009
24.34
24.54
23.40
23.64
1,494,087
-0.65(-2.67%)
Dec 08, 2009
24.45
24.54
24.24
24.29
1,216,220
-0.44(-1.79%)
Dec 07, 2009
24.81
25.11
24.65
24.73
1,201,908
-0.56(-2.21%)
Dec 04, 2009
25.93
26.03
25.03
25.29
910,904
-0.12(-0.47%)
Dec 03, 2009
25.50
25.81
25.26
25.41
380,584
-0.24(-0.94%)
Dec 02, 2009
26.12
26.12
25.50
25.65
641,553
-0.51(-1.95%)
Dec 01, 2009
26.36
26.45
26.13
26.16
656,746
+0.29(+1.12%)
Nov 30, 2009
25.19
26.11
25.13
25.87
725,421
+0.43(+1.70%)
Nov 27, 2009
24.63
25.53
24.56
25.44
822,626
-0.61(-2.35%)
Nov 25, 2009
25.46
26.13
25.25
26.05
892,223
+0.56(+2.20%)
Nov 24, 2009
25.89
25.92
25.30
25.49
1,152,089
-0.53(-2.04%)
Nov 23, 2009
26.58
26.78
25.84
26.02
890,294
-0.01(-0.04%)
Nov 20, 2009
25.82
26.12
25.73
26.03
636,845
-0.20(-0.76%)
Nov 19, 2009
26.75
26.77
26.00
26.23
547,963
-0.67(-2.49%)
Nov 18, 2009
26.96
27.11
26.55
26.90
491,635
+0.17(+0.64%)
Nov 17, 2009
26.52
26.92
26.43
26.73
453,314
+0.09(+0.34%)
Nov 16, 2009
26.00
26.83
25.96
26.64
570,675
+0.80(+3.10%)
Nov 13, 2009
25.74
26.05
25.54
25.84
574,266
-0.11(-0.42%)
Nov 12, 2009
26.52
26.60
25.88
25.95
957,726
-0.82(-3.06%)
Nov 11, 2009
26.96
27.08
26.55
26.77
469,325
+0.05(+0.19%)
Nov 10, 2009
26.95
27.21
26.33
26.72
364,504
-0.09(-0.34%)
Nov 09, 2009
26.70
27.13
26.65
26.81
681,737
+0.58(+2.21%)
Nov 06, 2009
26.39
26.67
25.92
26.23
680,889
-0.64(-2.38%)
Nov 05, 2009
27.02
27.21
26.83
26.87
287,941
-0.24(-0.89%)
Nov 04, 2009
27.10
27.41
26.87
27.11
734,369
+0.24(+0.89%)
Nov 03, 2009
26.00
26.95
25.96
26.87
463,065
+0.47(+1.78%)
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
.