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 28, 2017
5.310
5.350
5.240
5.290
2,161,332
-0.01(-0.19%)
Apr 27, 2017
5.210
5.300
5.141
5.300
3,235,530
-0.01(-0.19%)
Apr 26, 2017
5.280
5.430
5.260
5.310
1,886,770
-0.06(-1.12%)
Apr 25, 2017
5.270
5.380
5.237
5.370
1,905,160
+0.09(+1.70%)
Apr 24, 2017
5.310
5.322
5.260
5.280
1,320,240
-0.05(-0.94%)
Apr 21, 2017
5.480
5.490
5.280
5.330
2,515,459
-0.15(-2.74%)
Apr 20, 2017
5.520
5.580
5.470
5.480
1,731,734
-0.07(-1.26%)
Apr 19, 2017
5.840
5.850
5.480
5.550
3,040,867
-0.30(-5.13%)
Apr 18, 2017
5.810
5.880
5.770
5.850
1,540,225
+0.00(+0.00%)
Apr 17, 2017
5.910
5.920
5.840
5.850
1,032,408
-0.07(-1.18%)
Apr 13, 2017
5.940
5.960
5.890
5.920
1,792,139
+0.03(+0.51%)
Apr 12, 2017
5.980
6.000
5.870
5.890
1,524,171
-0.04(-0.67%)
Apr 11, 2017
5.910
5.965
5.850
5.930
2,770,269
+0.02(+0.34%)
Apr 10, 2017
5.870
5.920
5.850
5.910
2,067,705
+0.12(+2.07%)
Apr 07, 2017
5.730
5.800
5.730
5.790
1,559,881
+0.07(+1.22%)
Apr 06, 2017
5.690
5.730
5.681
5.720
2,282,441
+0.12(+2.14%)
Apr 05, 2017
5.710
5.750
5.580
5.600
2,219,303
-0.02(-0.36%)
Apr 04, 2017
5.560
5.650
5.541
5.620
1,512,236
+0.10(+1.81%)
Apr 03, 2017
5.570
5.571
5.490
5.520
844,449
-0.06(-1.08%)
Mar 31, 2017
5.490
5.600
5.490
5.580
1,210,616
+0.04(+0.72%)
Mar 30, 2017
5.450
5.560
5.430
5.540
3,992,401
+0.15(+2.78%)
Mar 29, 2017
5.240
5.400
5.235
5.390
2,572,647
+0.18(+3.45%)
Mar 28, 2017
5.220
5.300
5.200
5.210
2,289,393
+0.05(+0.97%)
Mar 27, 2017
5.090
5.160
5.050
5.160
1,669,012
-0.04(-0.77%)
Mar 24, 2017
5.160
5.200
5.125
5.200
1,143,047
+0.06(+1.17%)
Mar 23, 2017
5.170
5.180
5.120
5.140
1,370,752
-0.08(-1.53%)
Mar 22, 2017
5.160
5.230
5.060
5.220
2,997,451
+0.00(+0.00%)
Mar 21, 2017
5.340
5.360
5.180
5.220
1,889,091
-0.10(-1.96%)
Mar 20, 2017
5.300
5.380
5.280
5.324
1,018,496
-0.05(-0.85%)
Mar 17, 2017
5.430
5.430
5.350
5.370
843,317
-0.02(-0.37%)
Mar 16, 2017
5.410
5.410
5.312
5.390
4,451,043
+0.00(+0.00%)
Mar 15, 2017
5.360
5.420
5.310
5.390
2,310,144
+0.12(+2.28%)
Mar 14, 2017
5.230
5.290
5.160
5.270
3,585,667
-0.07(-1.31%)
Mar 13, 2017
5.330
5.376
5.300
5.340
2,108,119
-0.01(-0.19%)
Mar 10, 2017
5.520
5.520
5.325
5.350
3,418,165
-0.17(-3.08%)
Mar 09, 2017
5.530
5.556
5.370
5.520
6,351,996
-0.09(-1.60%)
Mar 08, 2017
5.930
5.990
5.585
5.610
7,122,989
-0.41(-6.81%)
Mar 07, 2017
6.100
6.110
6.020
6.020
947,031
-0.03(-0.50%)
Mar 06, 2017
6.070
6.089
6.016
6.050
1,250,111
+0.00(+0.00%)
Mar 03, 2017
5.990
6.060
5.980
6.050
1,475,009
+0.07(+1.17%)
Mar 02, 2017
6.000
6.050
5.960
5.980
5,623,511
-0.12(-1.97%)
Mar 01, 2017
6.180
6.200
6.100
6.100
2,410,789
-0.04(-0.65%)
Feb 28, 2017
6.080
6.151
6.040
6.140
3,885,359
-0.02(-0.32%)
Feb 27, 2017
6.210
6.221
6.140
6.160
1,629,256
+0.01(+0.16%)
Feb 24, 2017
6.140
6.190
6.130
6.150
933,425
-0.05(-0.81%)
Feb 23, 2017
6.240
6.270
6.180
6.200
3,212,171
+0.10(+1.64%)
Feb 22, 2017
6.100
6.110
6.070
6.100
2,782,777
-0.10(-1.61%)
Feb 21, 2017
6.270
6.280
6.190
6.200
4,786,946
+0.08(+1.31%)
Feb 17, 2017
6.120
6.120
6.120
0
-0.02(-0.33%)
Feb 16, 2017
6.140
6.150
6.040
6.140
2,281,206
+0.04(+0.66%)
Feb 15, 2017
6.070
6.150
6.070
6.100
2,166,996
-0.02(-0.33%)
Feb 14, 2017
6.170
6.176
6.090
6.120
2,351,426
+0.03(+0.49%)
Feb 13, 2017
6.110
6.120
6.060
6.090
2,647,225
-0.10(-1.62%)
Feb 10, 2017
6.210
6.230
6.170
6.190
4,976,731
+0.09(+1.48%)
Feb 09, 2017
6.120
6.132
6.050
6.100
2,197,605
+0.07(+1.16%)
Feb 08, 2017
5.970
6.080
5.920
6.030
2,196,898
+0.00(+0.00%)
Feb 07, 2017
6.000
6.039
5.977
6.030
5,340,737
-0.08(-1.31%)
Feb 06, 2017
6.190
6.210
6.085
6.110
2,197,223
-0.10(-1.61%)
Feb 03, 2017
6.160
6.260
6.160
6.210
2,314,687
+0.01(+0.16%)
Feb 02, 2017
6.240
6.250
6.145
6.200
2,627,832
+0.02(+0.32%)
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
.