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 (%)
Apr 30, 2009
18.38
18.74
18.32
18.56
2,233,831
+0.02(+0.11%)
Apr 29, 2009
18.36
18.67
18.30
18.54
1,202,157
+0.49(+2.71%)
Apr 28, 2009
17.75
18.20
17.73
18.05
1,127,276
-0.16(-0.88%)
Apr 27, 2009
17.53
18.59
17.52
18.21
2,795,767
-0.51(-2.72%)
Apr 24, 2009
18.64
18.81
18.47
18.72
1,746,863
+0.70(+3.88%)
Apr 23, 2009
17.99
18.07
17.63
18.02
1,353,299
+0.31(+1.75%)
Apr 22, 2009
17.59
17.83
17.36
17.71
1,863,435
+0.02(+0.11%)
Apr 21, 2009
17.02
17.89
17.00
17.69
3,104,997
+0.08(+0.45%)
Apr 20, 2009
17.97
18.07
17.52
17.61
4,672,945
-1.49(-7.80%)
Apr 17, 2009
19.30
19.34
18.98
19.10
667,029
+0.11(+0.57%)
Apr 16, 2009
19.17
19.20
18.87
18.99
954,456
-0.05(-0.27%)
Apr 15, 2009
19.00
19.21
18.74
19.04
1,432,547
+0.01(+0.07%)
Apr 14, 2009
19.33
19.64
18.98
19.03
1,367,669
-0.25(-1.30%)
Apr 13, 2009
18.96
19.92
18.86
19.28
1,924,992
-0.71(-3.55%)
Apr 09, 2009
20.00
20.14
19.51
19.99
1,386,779
+0.78(+4.06%)
Apr 08, 2009
18.55
19.72
18.40
19.21
1,687,432
+0.33(+1.75%)
Apr 07, 2009
19.05
19.25
18.80
18.88
1,615,120
-0.77(-3.92%)
Apr 06, 2009
19.50
20.00
19.17
19.65
1,297,519
-0.52(-2.58%)
Apr 03, 2009
20.00
20.25
19.64
20.17
1,292,655
+0.03(+0.15%)
Apr 02, 2009
20.04
20.34
19.78
20.14
3,540,229
+1.57(+8.45%)
Apr 01, 2009
18.27
18.65
18.16
18.57
1,958,203
-0.31(-1.64%)
Mar 31, 2009
18.65
19.17
18.36
18.88
1,305,508
+0.24(+1.29%)
Mar 30, 2009
19.37
19.42
18.50
18.64
2,338,689
-2.22(-10.64%)
Mar 26, 2009
20.92
20.98
20.50
20.86
2,122,943
+0.50(+2.46%)
Mar 25, 2009
20.24
20.90
20.00
20.36
2,493,288
-0.24(-1.17%)
Mar 24, 2009
20.31
20.84
20.21
20.60
2,030,430
-0.12(-0.58%)
Mar 23, 2009
20.59
20.77
20.28
20.72
3,107,777
+0.69(+3.44%)
Mar 20, 2009
19.81
20.30
19.70
20.03
3,084,806
+0.26(+1.32%)
Mar 19, 2009
20.00
20.17
19.56
19.77
4,367,054
+0.52(+2.70%)
Mar 18, 2009
19.05
19.47
18.34
19.25
3,037,346
+0.17(+0.89%)
Mar 17, 2009
18.56
19.42
18.47
19.08
3,075,907
+0.77(+4.21%)
Mar 16, 2009
17.51
18.53
17.30
18.31
3,423,687
+0.37(+2.06%)
Mar 13, 2009
18.46
18.76
17.88
17.94
0
-0.35(-1.91%)
Mar 12, 2009
16.93
18.47
16.91
18.29
3,527,009
+1.28(+7.52%)
Mar 11, 2009
17.68
18.03
16.69
17.01
3,320,501
-0.98(-5.45%)
Mar 10, 2009
18.90
19.00
17.87
17.99
3,436,413
-0.59(-3.18%)
Mar 09, 2009
18.13
19.19
18.13
18.58
4,305,294
+0.53(+2.94%)
Mar 06, 2009
17.78
18.10
17.26
18.05
0
+0.80(+4.64%)
Mar 05, 2009
17.62
17.69
16.90
17.25
2,574,576
-0.60(-3.35%)
Mar 04, 2009
16.80
18.06
16.80
17.85
4,475,074
+2.02(+12.74%)
Mar 02, 2009
16.47
16.58
15.67
15.83
3,698,666
-1.65(-9.44%)
Feb 27, 2009
17.00
17.71
16.74
17.48
0
-0.12(-0.68%)
Feb 26, 2009
17.25
17.87
17.20
17.60
3,964,301
+0.85(+5.07%)
Feb 25, 2009
16.08
16.85
15.61
16.75
3,175,215
+1.07(+6.82%)
Feb 24, 2009
15.29
15.73
14.87
15.68
2,405,549
+0.70(+4.67%)
Feb 23, 2009
16.08
16.08
14.87
14.98
2,555,428
-0.70(-4.46%)
Feb 20, 2009
14.93
15.78
14.87
15.68
4,688,181
+0.13(+0.84%)
Feb 19, 2009
15.28
15.79
14.55
15.55
4,290,303
+0.91(+6.22%)
Feb 18, 2009
15.10
15.18
14.58
14.64
3,444,715
-0.37(-2.47%)
Feb 17, 2009
15.67
15.74
15.01
15.01
5,116,149
-1.47(-8.92%)
Feb 13, 2009
16.89
16.95
16.33
16.48
4,131,404
-0.39(-2.31%)
Feb 12, 2009
16.68
17.14
16.42
16.87
5,901,798
-0.08(-0.47%)
Feb 11, 2009
17.67
17.84
16.83
16.95
5,059,139
-0.82(-4.61%)
Feb 10, 2009
19.25
19.30
17.55
17.77
6,684,872
-0.90(-4.82%)
Feb 09, 2009
19.40
19.71
18.45
18.67
4,290,102
-0.09(-0.48%)
Feb 06, 2009
18.12
19.90
18.12
18.76
6,720,799
-0.34(-1.78%)
Feb 05, 2009
18.78
19.22
18.43
19.10
3,766,288
+0.31(+1.65%)
Feb 04, 2009
19.51
19.55
18.56
18.79
4,285,680
-0.38(-1.98%)
Feb 03, 2009
18.69
19.20
18.60
19.17
2,632,342
+0.28(+1.48%)
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
.