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 (%)
Jun 29, 2012
20.02
20.84
19.89
20.70
2,265,894
+1.54(+8.04%)
Jun 28, 2012
19.44
19.48
18.82
19.16
1,351,831
-0.45(-2.29%)
Jun 27, 2012
19.57
19.73
19.45
19.61
702,735
+0.27(+1.40%)
Jun 26, 2012
19.33
19.42
19.08
19.34
400,249
-0.02(-0.10%)
Jun 25, 2012
19.27
19.38
19.02
19.36
849,503
-0.19(-0.97%)
Jun 22, 2012
19.18
19.60
19.13
19.55
1,137,329
+0.42(+2.20%)
Jun 21, 2012
19.72
19.78
19.03
19.13
1,552,953
-0.70(-3.55%)
Jun 20, 2012
20.58
20.59
19.76
19.83
1,298,091
-0.86(-4.14%)
Jun 19, 2012
20.69
20.74
20.55
20.69
363,962
+0.29(+1.42%)
Jun 18, 2012
20.20
20.60
20.14
20.40
672,229
-0.23(-1.11%)
Jun 15, 2012
20.64
20.74
20.50
20.63
244,784
-0.06(-0.29%)
Jun 14, 2012
20.32
20.74
20.21
20.69
401,794
+0.45(+2.22%)
Jun 13, 2012
20.21
20.63
20.16
20.24
643,538
-0.22(-1.08%)
Jun 12, 2012
20.39
20.56
20.27
20.46
338,065
+0.51(+2.56%)
Jun 11, 2012
20.81
20.81
19.95
19.95
724,964
-0.76(-3.67%)
Jun 08, 2012
20.30
20.79
20.27
20.71
376,516
+0.06(+0.29%)
Jun 07, 2012
21.39
21.42
20.60
20.65
934,597
-0.30(-1.43%)
Jun 06, 2012
20.92
21.21
20.84
20.95
641,536
+0.28(+1.35%)
Jun 05, 2012
20.55
20.73
20.54
20.67
333,855
-0.01(-0.05%)
Jun 04, 2012
20.41
20.71
20.30
20.68
596,097
+0.25(+1.22%)
Jun 01, 2012
20.61
20.73
20.17
20.43
967,333
-0.84(-3.95%)
May 31, 2012
21.55
21.59
21.11
21.27
599,534
-0.28(-1.30%)
May 30, 2012
21.90
21.91
21.50
21.55
671,229
-0.83(-3.71%)
May 29, 2012
22.58
22.74
22.25
22.38
721,784
+0.01(+0.04%)
May 25, 2012
22.38
22.47
22.35
22.37
169,575
-0.03(-0.13%)
May 24, 2012
22.41
22.58
22.24
22.40
324,872
+0.11(+0.49%)
May 23, 2012
22.52
22.55
22.00
22.29
634,380
-0.27(-1.20%)
May 22, 2012
22.85
22.92
22.50
22.56
663,266
-0.47(-2.04%)
May 21, 2012
22.69
23.06
22.66
23.03
525,859
+0.50(+2.22%)
May 18, 2012
22.84
22.94
22.53
22.53
635,304
-0.40(-1.74%)
May 17, 2012
23.18
23.22
22.83
22.93
436,454
-0.03(-0.13%)
May 16, 2012
23.06
23.38
22.89
22.96
1,023,500
-0.16(-0.69%)
May 15, 2012
23.48
23.60
23.08
23.12
826,281
-0.25(-1.07%)
May 14, 2012
23.40
23.59
23.28
23.37
769,411
-0.44(-1.85%)
May 11, 2012
23.83
24.15
23.79
23.81
506,683
-0.24(-1.00%)
May 10, 2012
24.24
24.28
24.01
24.05
649,680
+0.04(+0.17%)
May 09, 2012
23.77
24.08
23.65
24.01
1,009,552
-0.22(-0.91%)
May 08, 2012
24.14
24.25
23.73
24.23
1,045,003
-0.12(-0.49%)
May 07, 2012
24.22
24.42
23.96
24.35
3,167,858
-0.17(-0.69%)
May 04, 2012
24.91
25.01
24.25
24.52
1,274,716
-1.08(-4.22%)
May 03, 2012
26.00
26.02
25.55
25.60
671,459
-0.74(-2.81%)
May 02, 2012
26.43
26.44
26.22
26.34
210,252
-0.16(-0.60%)
May 01, 2012
26.14
26.61
26.14
26.50
699,448
+0.33(+1.26%)
Apr 30, 2012
26.01
26.27
25.97
26.17
323,120
+0.01(+0.04%)
Apr 27, 2012
26.09
26.23
25.99
26.16
218,659
+0.08(+0.31%)
Apr 26, 2012
26.02
26.20
25.99
26.08
286,546
+0.07(+0.27%)
Apr 25, 2012
25.95
26.12
25.74
26.01
564,943
+0.17(+0.66%)
Apr 24, 2012
25.97
25.99
25.73
25.84
208,190
+0.09(+0.35%)
Apr 23, 2012
25.52
25.75
25.41
25.75
558,648
-0.23(-0.89%)
Apr 20, 2012
26.08
26.15
25.81
25.98
424,731
+0.26(+1.01%)
Apr 19, 2012
25.74
25.80
25.50
25.72
222,595
-0.02(-0.08%)
Apr 18, 2012
26.03
26.11
25.63
25.74
375,468
-0.42(-1.61%)
Apr 17, 2012
26.29
26.33
26.10
26.16
378,898
+0.33(+1.28%)
Apr 16, 2012
25.80
25.94
25.53
25.83
525,161
+0.02(+0.08%)
Apr 13, 2012
25.89
25.95
25.75
25.81
156,282
-0.21(-0.83%)
Apr 12, 2012
25.82
26.16
25.82
26.02
401,868
+0.30(+1.19%)
Apr 11, 2012
25.50
25.88
25.41
25.72
585,418
+0.36(+1.42%)
Apr 10, 2012
25.62
25.84
25.24
25.36
589,239
-0.35(-1.36%)
Apr 09, 2012
25.40
25.73
25.29
25.71
515,130
-0.16(-0.62%)
Apr 05, 2012
25.54
25.94
25.51
25.87
629,339
+0.27(+1.05%)
Apr 04, 2012
25.81
25.87
25.35
25.60
1,950,559
-0.57(-2.18%)
Apr 03, 2012
26.40
26.44
26.02
26.17
1,204,646
-0.26(-0.98%)
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
.