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 (%)
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%)
Sep 01, 2009
23.84
24.35
23.18
23.23
1,014,313
-0.56(-2.35%)
Aug 31, 2009
24.10
24.15
23.59
23.79
1,253,349
-1.10(-4.42%)
Aug 28, 2009
25.03
25.12
24.54
24.89
633,589
+0.02(+0.08%)
Aug 27, 2009
24.14
24.90
23.85
24.87
1,052,422
+0.46(+1.88%)
Aug 26, 2009
24.27
24.50
24.14
24.41
606,468
-0.16(-0.65%)
Aug 25, 2009
25.41
25.65
24.30
24.57
914,463
-0.73(-2.89%)
Aug 24, 2009
25.48
25.59
25.29
25.30
872,946
+0.06(+0.24%)
Aug 21, 2009
25.30
25.56
25.03
25.24
1,368,249
+0.35(+1.41%)
Aug 20, 2009
25.06
25.20
24.79
24.89
900,027
-0.25(-0.99%)
Aug 19, 2009
23.94
25.41
23.94
25.14
1,301,712
+0.86(+3.54%)
Aug 18, 2009
23.28
24.42
23.27
24.28
985,141
+1.19(+5.14%)
Aug 17, 2009
23.26
23.49
22.99
23.09
890,640
-0.68(-2.85%)
Aug 14, 2009
24.85
24.85
23.64
23.77
1,263,166
-1.16(-4.65%)
Aug 13, 2009
24.87
25.08
24.57
24.93
958,415
+0.31(+1.26%)
Aug 12, 2009
24.40
24.89
24.40
24.62
659,778
+0.32(+1.32%)
Aug 11, 2009
24.57
24.62
24.13
24.30
1,101,241
-0.61(-2.45%)
Aug 10, 2009
25.03
25.12
24.67
24.91
853,164
+0.04(+0.16%)
Aug 07, 2009
25.24
25.41
24.71
24.87
1,012,369
-0.36(-1.43%)
Aug 06, 2009
25.08
25.38
24.64
25.23
1,122,365
+0.02(+0.08%)
Aug 05, 2009
25.07
25.33
24.47
25.21
815,955
+0.16(+0.64%)
Aug 04, 2009
24.89
25.25
24.77
25.05
767,426
+0.02(+0.09%)
Aug 03, 2009
25.00
25.36
24.93
25.03
2,560,523
+0.80(+3.29%)
Jul 31, 2009
23.10
24.43
23.09
24.23
1,054,499
+0.87(+3.72%)
Jul 30, 2009
22.58
23.56
22.39
23.36
965,901
+1.36(+6.18%)
Jul 29, 2009
22.99
23.01
21.91
22.00
1,511,649
-1.56(-6.62%)
Jul 28, 2009
23.57
23.74
23.29
23.56
858,077
-0.36(-1.51%)
Jul 27, 2009
23.79
24.04
23.69
23.92
702,022
+0.05(+0.21%)
Jul 24, 2009
23.49
23.89
23.34
23.87
584
+0.33(+1.40%)
Jul 23, 2009
22.56
23.64
22.55
23.54
867,065
+0.63(+2.75%)
Jul 22, 2009
22.39
23.03
22.32
22.91
929,792
-0.08(-0.35%)
Jul 21, 2009
23.25
23.29
22.62
22.99
1,251,537
+0.07(+0.31%)
Jul 20, 2009
22.85
22.98
22.50
22.92
951,817
+0.41(+1.82%)
Jul 17, 2009
22.23
22.74
22.23
22.51
760,951
+0.45(+2.04%)
Jul 16, 2009
21.58
22.10
21.55
22.06
944,446
+0.08(+0.36%)
Jul 15, 2009
21.59
22.04
21.39
21.98
1,362,167
+0.96(+4.57%)
Jul 14, 2009
21.56
21.62
20.95
21.02
942,582
-0.15(-0.71%)
Jul 13, 2009
20.87
21.24
20.72
21.17
921,035
+0.00(+0.00%)
Jul 10, 2009
21.03
21.31
20.86
21.17
1,145,215
-0.27(-1.26%)
Jul 09, 2009
21.56
21.57
21.02
21.44
1,135,768
+0.11(+0.52%)
Jul 08, 2009
22.03
22.08
21.26
21.33
1,843,122
-0.84(-3.79%)
Jul 07, 2009
22.67
22.74
22.14
22.17
1,519,840
-0.67(-2.93%)
Jul 06, 2009
22.80
23.06
22.65
22.84
1,366,486
-0.91(-3.83%)
Jul 02, 2009
23.91
23.95
23.70
23.75
1,231,741
-0.94(-3.81%)
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
.