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 (%)
Feb 28, 2013
21.83
21.85
21.50
21.57
383,403
-0.27(-1.24%)
Feb 27, 2013
21.69
21.94
21.69
21.84
441,390
+0.09(+0.41%)
Feb 26, 2013
21.86
21.95
21.66
21.75
469,503
-0.23(-1.05%)
Feb 22, 2013
21.84
21.98
21.75
21.98
350,485
+0.15(+0.69%)
Feb 21, 2013
21.88
22.02
21.78
21.83
505,191
-0.52(-2.33%)
Feb 20, 2013
22.94
22.95
22.18
22.35
1,385,682
-0.56(-2.44%)
Feb 19, 2013
22.68
22.91
22.63
22.91
326,555
+0.18(+0.79%)
Feb 15, 2013
22.72
22.76
22.57
22.73
405,469
-0.39(-1.69%)
Feb 14, 2013
23.10
23.19
23.04
23.12
185,569
+0.05(+0.22%)
Feb 13, 2013
23.22
23.27
22.92
23.07
289,059
-0.06(-0.26%)
Feb 12, 2013
23.11
23.19
23.07
23.13
221,126
+0.11(+0.48%)
Feb 11, 2013
22.62
23.03
22.54
23.02
321,521
+0.32(+1.41%)
Feb 08, 2013
22.85
22.90
22.58
22.70
196,571
-0.03(-0.13%)
Feb 07, 2013
23.01
23.04
22.66
22.73
219,404
-0.24(-1.04%)
Feb 06, 2013
22.64
23.01
22.61
22.97
380,759
+0.19(+0.83%)
Feb 04, 2013
22.86
22.98
22.75
22.78
342,064
-0.40(-1.73%)
Feb 01, 2013
22.96
23.30
22.90
23.18
360,213
+0.05(+0.22%)
Jan 31, 2013
23.05
23.17
23.01
23.13
428,690
-0.16(-0.69%)
Jan 30, 2013
23.23
23.30
23.12
23.29
591,627
+0.17(+0.74%)
Jan 29, 2013
23.05
23.22
22.99
23.12
380,788
+0.24(+1.05%)
Jan 28, 2013
22.91
22.92
22.64
22.88
269,161
+0.10(+0.44%)
Jan 25, 2013
22.83
22.88
22.63
22.78
183,983
+0.01(+0.04%)
Jan 24, 2013
22.78
22.93
22.72
22.77
303,369
+0.11(+0.49%)
Jan 23, 2013
22.89
22.96
22.50
22.66
475,109
-0.26(-1.13%)
Jan 22, 2013
22.80
22.99
22.76
22.92
312,077
+0.15(+0.66%)
Jan 18, 2013
22.72
22.79
22.61
22.77
220,425
+0.06(+0.26%)
Jan 17, 2013
22.71
22.88
22.65
22.71
643,634
+0.30(+1.34%)
Jan 16, 2013
22.26
22.47
22.21
22.41
404,974
+0.17(+0.76%)
Jan 15, 2013
22.40
22.40
22.18
22.24
236,728
-0.19(-0.85%)
Jan 14, 2013
22.33
22.44
22.10
22.43
260,013
+0.15(+0.67%)
Jan 11, 2013
22.15
22.31
22.03
22.28
297,396
-0.08(-0.36%)
Jan 10, 2013
22.44
22.45
22.28
22.36
464,529
+0.22(+0.99%)
Jan 09, 2013
22.19
22.28
22.04
22.14
409,195
-0.07(-0.32%)
Jan 08, 2013
22.26
22.27
22.04
22.21
408,361
+0.03(+0.14%)
Jan 07, 2013
22.04
22.21
22.04
22.18
230,457
+0.03(+0.14%)
Jan 04, 2013
22.02
22.16
21.93
22.15
296,425
+0.10(+0.45%)
Jan 03, 2013
22.12
22.19
22.03
22.05
343,038
-0.06(-0.27%)
Jan 02, 2013
22.25
22.28
22.02
22.11
675,826
+0.32(+1.47%)
Dec 31, 2012
21.46
21.86
21.46
21.79
743,268
+0.21(+0.97%)
Dec 28, 2012
21.65
21.71
21.46
21.58
429,178
-0.09(-0.42%)
Dec 27, 2012
21.66
21.69
21.37
21.67
511,924
+0.03(+0.13%)
Dec 26, 2012
21.55
21.70
21.50
21.64
606,844
+0.64(+3.05%)
Dec 24, 2012
20.96
21.01
20.92
21.00
377,907
-0.10(-0.47%)
Dec 21, 2012
20.96
21.10
20.87
21.10
452,359
-0.27(-1.26%)
Dec 20, 2012
21.31
21.52
21.25
21.37
345,346
+0.03(+0.14%)
Dec 19, 2012
21.06
21.48
21.02
21.34
757,240
+0.34(+1.62%)
Dec 18, 2012
20.95
21.06
20.84
21.00
371,217
+0.10(+0.48%)
Dec 17, 2012
20.76
20.96
20.76
20.90
768,222
+0.15(+0.72%)
Dec 14, 2012
20.61
20.75
20.56
20.75
147,112
+0.16(+0.78%)
Dec 13, 2012
20.60
20.77
20.50
20.59
195,581
-0.13(-0.63%)
Dec 12, 2012
20.79
20.96
20.56
20.72
520,222
+0.21(+1.02%)
Dec 11, 2012
20.46
20.52
20.35
20.51
272,165
+0.07(+0.34%)
Dec 10, 2012
20.67
20.69
20.38
20.44
564,251
-0.12(-0.58%)
Dec 07, 2012
20.65
20.71
20.51
20.56
370,660
-0.10(-0.48%)
Dec 06, 2012
20.69
20.75
20.48
20.66
774,852
-0.34(-1.62%)
Dec 05, 2012
21.12
21.18
20.91
21.00
428,314
-0.13(-0.62%)
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
.