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, 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%)
Apr 02, 2012
25.67
26.50
25.63
26.43
2,099,744
+0.55(+2.13%)
Mar 30, 2012
25.99
26.16
25.83
25.88
725,284
-0.03(-0.12%)
Mar 29, 2012
26.43
26.53
25.64
25.91
1,860,454
-0.67(-2.52%)
Mar 28, 2012
26.54
26.58
26.34
26.58
537,101
-0.37(-1.37%)
Mar 27, 2012
27.03
27.12
26.84
26.95
367,765
-0.01(-0.04%)
Mar 26, 2012
26.93
27.03
26.85
26.96
451,666
+0.06(+0.22%)
Mar 23, 2012
26.61
27.25
26.48
26.90
401,562
+0.36(+1.36%)
Mar 22, 2012
26.38
26.57
26.31
26.54
775,844
-0.35(-1.30%)
Mar 21, 2012
26.84
27.11
26.75
26.89
553,144
+0.12(+0.45%)
Mar 20, 2012
27.02
27.02
26.63
26.77
579,502
-0.58(-2.12%)
Mar 19, 2012
27.28
27.41
27.21
27.35
472,811
+0.19(+0.70%)
Mar 16, 2012
26.78
27.18
26.69
27.16
506,205
+0.51(+1.91%)
Mar 15, 2012
26.77
26.85
26.28
26.65
714,002
-0.12(-0.45%)
Mar 14, 2012
26.93
27.10
26.62
26.77
585,896
-0.26(-0.97%)
Mar 13, 2012
26.90
27.21
26.79
27.03
642,444
+0.05(+0.19%)
Mar 12, 2012
26.90
27.03
26.72
26.98
404,875
-0.28(-1.03%)
Mar 09, 2012
27.05
27.45
27.00
27.26
554,070
+0.20(+0.74%)
Mar 08, 2012
26.99
27.19
26.85
27.06
615,894
+0.12(+0.45%)
Mar 07, 2012
26.49
27.05
26.42
26.94
2,130,667
+0.37(+1.39%)
Mar 06, 2012
26.57
26.76
26.46
26.57
790,387
-0.59(-2.17%)
Mar 05, 2012
27.13
27.18
26.88
27.16
664,215
+0.11(+0.41%)
Mar 02, 2012
27.41
27.42
26.83
27.05
1,260,443
-0.67(-2.42%)
Mar 01, 2012
27.28
28.08
27.10
27.72
1,542,873
+0.55(+2.02%)
Feb 29, 2012
27.09
27.25
26.58
27.17
1,653,917
+0.09(+0.33%)
Feb 28, 2012
27.47
27.62
26.98
27.08
1,006,975
-0.28(-1.02%)
Feb 27, 2012
27.53
27.77
27.24
27.36
3,029,493
-0.53(-1.90%)
Feb 24, 2012
27.58
27.90
27.39
27.89
1,261,325
+0.47(+1.71%)
Feb 23, 2012
26.89
27.46
26.74
27.42
1,010,396
+0.53(+1.97%)
Feb 22, 2012
26.85
27.06
26.80
26.89
773,045
-0.02(-0.07%)
Feb 21, 2012
26.59
27.00
26.52
26.91
2,239,154
+0.63(+2.40%)
Feb 17, 2012
26.25
26.30
26.08
26.28
470,495
+0.32(+1.23%)
Feb 16, 2012
25.80
26.05
25.73
25.96
451,075
+0.06(+0.23%)
Feb 15, 2012
25.82
25.90
25.70
25.90
667,675
+0.25(+0.97%)
Feb 14, 2012
25.83
25.85
25.45
25.65
736,000
+0.10(+0.39%)
Feb 13, 2012
25.44
25.64
25.19
25.55
851,597
+0.47(+1.87%)
Feb 10, 2012
24.77
25.12
24.73
25.08
773,958
-0.22(-0.87%)
Feb 09, 2012
25.37
25.41
25.23
25.30
525,706
+0.18(+0.72%)
Feb 08, 2012
25.36
25.41
24.89
25.12
1,377,797
+0.07(+0.28%)
Feb 07, 2012
24.43
25.15
24.43
25.05
1,398,502
+0.42(+1.71%)
Feb 06, 2012
24.62
24.76
24.49
24.63
783,151
-0.15(-0.61%)
Feb 03, 2012
24.56
24.84
24.45
24.78
899,820
+0.30(+1.23%)
Feb 02, 2012
24.49
24.57
24.15
24.48
1,283,531
-0.18(-0.73%)
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
.