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, 2010
27.35
27.46
27.02
27.29
333,098
+0.21(+0.78%)
Apr 29, 2010
26.83
27.12
26.80
27.08
491,549
+0.74(+2.81%)
Apr 28, 2010
26.22
26.43
25.94
26.34
392,172
+0.38(+1.46%)
Apr 27, 2010
26.47
26.70
25.93
25.96
513,432
-0.66(-2.48%)
Apr 26, 2010
26.96
27.02
26.58
26.62
317,136
-0.40(-1.48%)
Apr 23, 2010
26.41
27.03
26.29
27.02
814,355
+0.45(+1.69%)
Apr 22, 2010
26.20
26.62
25.91
26.57
602,407
+0.00(+0.00%)
Apr 21, 2010
26.68
26.80
26.30
26.57
727,955
-0.03(-0.11%)
Apr 20, 2010
26.49
26.81
26.48
26.60
395,918
+0.15(+0.57%)
Apr 19, 2010
26.19
26.45
26.15
26.45
593,779
-0.33(-1.23%)
Apr 16, 2010
27.12
27.28
26.62
26.78
1,071,967
-0.77(-2.79%)
Apr 15, 2010
27.70
27.72
27.41
27.55
373,809
-0.04(-0.14%)
Apr 14, 2010
27.17
27.66
27.04
27.59
642,247
+0.60(+2.22%)
Apr 13, 2010
26.95
27.11
26.55
26.99
1,186,467
-0.04(-0.15%)
Apr 12, 2010
27.17
27.42
27.00
27.03
370,440
-0.20(-0.73%)
Apr 09, 2010
27.53
27.61
26.97
27.23
617,679
-0.21(-0.77%)
Apr 08, 2010
27.19
27.53
27.06
27.44
653,789
-0.06(-0.22%)
Apr 07, 2010
27.79
27.87
27.44
27.50
796,237
-0.34(-1.22%)
Apr 06, 2010
27.81
27.95
27.71
27.84
334,661
-0.01(-0.04%)
Apr 05, 2010
27.47
27.89
27.44
27.85
504,460
+0.57(+2.09%)
Apr 01, 2010
27.08
27.28
27.28
27.28
906,200
+0.62(+2.33%)
Mar 31, 2010
26.70
26.86
26.38
26.66
712,890
+0.26(+0.98%)
Mar 30, 2010
26.38
26.47
26.20
26.40
393,591
-0.00(-0.00%)
Mar 29, 2010
25.96
26.51
25.96
26.40
638,684
+0.78(+3.04%)
Mar 26, 2010
25.82
25.84
25.46
25.62
425,395
-0.08(-0.31%)
Mar 25, 2010
25.97
26.08
25.67
25.70
464,907
-0.02(-0.08%)
Mar 24, 2010
25.74
25.91
25.56
25.72
614,243
-0.52(-1.98%)
Mar 23, 2010
26.01
26.32
25.93
26.24
311,160
+0.12(+0.46%)
Mar 22, 2010
25.30
26.18
25.27
26.12
546,333
+0.23(+0.89%)
Mar 19, 2010
26.33
26.39
25.66
25.89
529,808
-0.49(-1.86%)
Mar 18, 2010
26.49
26.58
26.28
26.38
414,062
-0.20(-0.75%)
Mar 17, 2010
26.53
26.71
26.30
26.58
602,706
+0.31(+1.18%)
Mar 16, 2010
26.00
26.37
25.94
26.27
490,385
+0.60(+2.34%)
Mar 15, 2010
25.57
25.69
25.56
25.67
524,815
-0.42(-1.61%)
Mar 12, 2010
26.55
26.61
25.90
26.09
892,506
-0.35(-1.32%)
Mar 11, 2010
26.31
26.45
26.22
26.44
269,137
+0.10(+0.38%)
Mar 10, 2010
26.13
26.71
25.99
26.34
524,716
+0.20(+0.77%)
Mar 09, 2010
25.98
26.35
25.97
26.14
261,222
-0.17(-0.65%)
Mar 08, 2010
26.44
26.46
25.99
26.31
408,416
+0.00(+0.00%)
Mar 05, 2010
26.17
26.41
26.16
26.31
691,363
+0.45(+1.74%)
Mar 04, 2010
25.82
25.96
25.65
25.86
434,015
-0.17(-0.65%)
Mar 03, 2010
25.80
26.13
25.57
26.03
946,201
+0.40(+1.56%)
Mar 02, 2010
25.45
26.04
25.45
25.63
975,973
+0.30(+1.18%)
Mar 01, 2010
25.78
25.85
25.08
25.33
764,599
-0.32(-1.25%)
Feb 26, 2010
25.28
25.74
25.28
25.65
554,270
+0.50(+1.99%)
Feb 25, 2010
24.97
25.16
24.74
25.15
835,923
-0.62(-2.41%)
Feb 24, 2010
25.37
25.77
25.22
25.77
831,076
+0.48(+1.90%)
Feb 23, 2010
25.48
25.55
25.15
25.29
963,767
-0.48(-1.86%)
Feb 22, 2010
25.85
25.90
25.63
25.77
739,831
-0.02(-0.08%)
Feb 19, 2010
25.50
25.80
25.37
25.79
1,613,859
+0.22(+0.86%)
Feb 18, 2010
25.35
25.57
25.08
25.57
1,246,269
+0.52(+2.08%)
Feb 17, 2010
24.87
25.06
24.72
25.05
900,282
+0.16(+0.64%)
Feb 16, 2010
24.51
24.94
24.45
24.89
817,548
+0.95(+3.97%)
Feb 12, 2010
23.78
23.94
23.94
23.94
780,400
-0.32(-1.32%)
Feb 11, 2010
24.06
24.43
23.68
24.26
514,722
+0.22(+0.92%)
Feb 10, 2010
23.75
24.17
23.40
24.04
577,951
+0.22(+0.92%)
Feb 09, 2010
23.40
23.91
23.24
23.82
706,937
+0.77(+3.34%)
Feb 08, 2010
23.06
23.24
22.81
23.05
786,587
-0.13(-0.56%)
Feb 05, 2010
23.70
23.73
22.37
23.18
2,519,180
-0.41(-1.74%)
Feb 04, 2010
24.47
24.47
23.37
23.59
2,542,718
-1.38(-5.53%)
Feb 03, 2010
24.96
25.48
24.72
24.97
1,163,761
+0.01(+0.04%)
Feb 02, 2010
24.27
24.98
24.21
24.96
1,354,185
+0.80(+3.31%)
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
.