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 (%)
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%)
Nov 02, 2009
26.00
26.57
25.89
26.40
724,644
+0.40(+1.54%)
Oct 30, 2009
26.79
26.88
25.94
26.00
716,868
-1.01(-3.74%)
Oct 29, 2009
26.50
27.19
26.48
27.01
642,286
+0.95(+3.64%)
Oct 28, 2009
26.63
26.75
26.05
26.06
723,799
-0.75(-2.79%)
Oct 27, 2009
26.62
26.96
26.29
26.81
797,443
+0.29(+1.09%)
Oct 26, 2009
27.32
27.60
26.34
26.52
937,440
-0.53(-1.96%)
Oct 23, 2009
27.35
27.40
27.00
27.05
607,976
-0.39(-1.42%)
Oct 22, 2009
27.30
27.51
27.00
27.44
1,017,001
+0.07(+0.27%)
Oct 21, 2009
26.48
27.76
26.48
27.37
1,235,093
+0.67(+2.49%)
Oct 20, 2009
26.48
26.90
26.47
26.70
910,508
-0.23(-0.85%)
Oct 19, 2009
26.60
27.05
26.56
26.93
1,346,439
+0.20(+0.75%)
Oct 16, 2009
26.34
26.77
26.13
26.73
987,812
+0.37(+1.40%)
Oct 15, 2009
25.59
26.50
25.45
26.36
1,544,997
+0.86(+3.37%)
Oct 14, 2009
25.41
25.57
25.37
25.50
615,672
+0.34(+1.35%)
Oct 13, 2009
25.04
25.22
24.79
25.16
811,713
+0.34(+1.37%)
Oct 12, 2009
24.99
25.03
24.78
24.82
743,157
+0.34(+1.39%)
Oct 09, 2009
24.29
24.50
24.03
24.48
511,168
+0.31(+1.28%)
Oct 08, 2009
23.51
24.59
23.47
24.17
1,058,038
+0.51(+2.16%)
Oct 07, 2009
24.11
24.22
23.33
23.66
888,112
-0.38(-1.58%)
Oct 06, 2009
24.05
24.37
23.88
24.04
839,108
+0.23(+0.97%)
Oct 05, 2009
23.35
24.03
23.03
23.81
797,403
+0.18(+0.76%)
Oct 02, 2009
23.34
23.77
23.28
23.63
599,712
-0.20(-0.84%)
Oct 01, 2009
23.92
24.08
23.40
23.83
1,027,687
+0.03(+0.13%)
Sep 30, 2009
22.79
23.94
22.41
23.80
1,938,926
+1.22(+5.40%)
Sep 29, 2009
22.49
22.77
22.29
22.58
756,250
-0.11(-0.48%)
Sep 28, 2009
22.32
22.85
22.31
22.69
848,108
+0.33(+1.48%)
Sep 25, 2009
22.30
22.65
22.14
22.36
1,289,872
+0.00(+0.00%)
Sep 24, 2009
23.00
23.02
22.20
22.36
2,168,892
-0.77(-3.33%)
Sep 23, 2009
24.27
24.27
23.13
23.13
2,201,361
-1.26(-5.17%)
Sep 22, 2009
24.30
24.42
24.06
24.39
722,265
+0.78(+3.30%)
Sep 21, 2009
23.80
23.84
23.47
23.61
1,088,770
-0.90(-3.67%)
Sep 18, 2009
24.76
24.79
24.45
24.51
328,953
-0.22(-0.89%)
Sep 17, 2009
24.57
24.96
24.57
24.73
613,842
+0.47(+1.95%)
Sep 16, 2009
24.19
24.73
24.05
24.26
867,653
+0.07(+0.28%)
Sep 15, 2009
23.70
24.26
23.39
24.19
1,211,013
+0.64(+2.72%)
Sep 14, 2009
23.40
23.71
23.38
23.55
682,154
-0.11(-0.46%)
Sep 11, 2009
24.79
24.81
23.46
23.66
773,497
-0.96(-3.90%)
Sep 10, 2009
24.34
24.70
24.18
24.62
402,515
+0.30(+1.23%)
Sep 09, 2009
24.44
24.74
24.24
24.32
870,453
-0.01(-0.04%)
Sep 08, 2009
24.04
24.50
23.82
24.33
952,945
+1.22(+5.28%)
Sep 04, 2009
23.05
23.33
22.91
23.11
838,164
-0.15(-0.64%)
Sep 03, 2009
23.37
23.48
23.08
23.26
566,327
+0.09(+0.39%)
Sep 02, 2009
23.07
23.42
22.85
23.17
1,056,204
-0.06(-0.26%)
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
.