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 (%)
May 24, 2011
25.91
26.06
25.49
25.90
759,478
+0.55(+2.17%)
May 23, 2011
25.23
25.52
25.06
25.35
730,641
-0.71(-2.72%)
May 20, 2011
25.66
26.15
25.07
26.06
814,046
+0.31(+1.20%)
May 19, 2011
26.10
26.25
25.67
25.75
543,125
-0.32(-1.25%)
May 18, 2011
25.84
26.42
25.70
26.07
913,709
+0.67(+2.64%)
May 17, 2011
25.19
25.44
24.82
25.41
884,007
+0.05(+0.18%)
May 16, 2011
25.89
26.08
25.33
25.36
776,008
-0.65(-2.50%)
May 13, 2011
25.90
26.13
25.39
26.01
558,756
+0.11(+0.42%)
May 12, 2011
25.53
26.30
25.11
25.90
1,421,489
-0.06(-0.23%)
May 11, 2011
26.85
26.87
25.53
25.96
1,283,516
-1.17(-4.31%)
May 10, 2011
26.53
27.28
26.41
27.13
983,915
+0.11(+0.41%)
May 09, 2011
26.02
27.12
25.91
27.02
1,662,866
+1.38(+5.38%)
May 06, 2011
25.88
26.85
25.40
25.64
1,875,759
-0.35(-1.35%)
May 05, 2011
27.78
27.80
25.72
25.99
4,905,129
-2.67(-9.32%)
May 04, 2011
29.10
29.16
28.53
28.66
1,077,452
-0.59(-2.02%)
May 03, 2011
29.70
29.73
29.03
29.25
809,744
-0.55(-1.85%)
May 02, 2011
29.84
29.85
29.80
29.80
1,184,358
-0.18(-0.60%)
Apr 29, 2011
29.78
30.10
29.67
29.98
323,222
+0.25(+0.84%)
Apr 28, 2011
29.74
30.04
29.41
29.73
643,782
-0.14(-0.47%)
Apr 27, 2011
29.57
29.88
29.16
29.87
741,939
+0.37(+1.25%)
Apr 26, 2011
29.47
29.64
29.37
29.50
533,760
-0.05(-0.15%)
Apr 25, 2011
29.56
29.60
29.25
29.55
807,221
-0.01(-0.05%)
Apr 21, 2011
29.29
29.60
29.23
29.56
519,584
+0.23(+0.78%)
Apr 20, 2011
28.79
29.40
28.72
29.33
804,677
+0.89(+3.13%)
Apr 19, 2011
28.20
28.69
28.13
28.44
417,609
+0.05(+0.19%)
Apr 18, 2011
28.59
28.60
28.17
28.39
1,016,451
-0.58(-2.02%)
Apr 15, 2011
28.52
29.13
28.44
28.97
798,952
+0.31(+1.08%)
Apr 14, 2011
28.27
28.71
28.21
28.66
697,620
+0.35(+1.24%)
Apr 13, 2011
28.24
28.42
27.85
28.31
1,100,862
+0.34(+1.22%)
Apr 12, 2011
28.62
28.64
27.88
27.97
2,131,774
-0.91(-3.15%)
Apr 11, 2011
29.74
29.78
28.87
28.88
1,425,462
-1.10(-3.67%)
Apr 08, 2011
29.50
30.00
29.42
29.98
827,843
+0.79(+2.69%)
Apr 07, 2011
28.81
29.24
28.69
29.20
645,707
+0.46(+1.58%)
Apr 06, 2011
28.73
28.89
28.56
28.74
743,744
+0.18(+0.63%)
Apr 05, 2011
28.57
28.73
28.48
28.56
760,404
-0.10(-0.35%)
Apr 04, 2011
28.56
28.74
28.48
28.66
587,549
+0.07(+0.24%)
Apr 01, 2011
28.26
28.62
28.11
28.59
857,348
+0.39(+1.38%)
Mar 31, 2011
28.06
28.25
27.92
28.20
979,693
+0.65(+2.36%)
Mar 30, 2011
27.55
27.55
27.55
27.55
527,615
-0.11(-0.42%)
Mar 29, 2011
27.41
27.74
27.30
27.66
729,491
+0.29(+1.04%)
Mar 28, 2011
27.39
27.72
27.38
27.38
1,048,585
-0.52(-1.86%)
Mar 25, 2011
27.76
28.00
27.61
27.90
814,211
+0.09(+0.32%)
Mar 24, 2011
27.96
28.15
27.69
27.81
1,008,892
-0.07(-0.25%)
Mar 23, 2011
27.85
28.12
27.77
27.88
1,547,091
+0.15(+0.54%)
Mar 22, 2011
27.14
27.80
27.07
27.73
1,144,774
+0.55(+2.02%)
Mar 21, 2011
27.32
27.33
27.12
27.18
1,178,133
+0.13(+0.48%)
Mar 18, 2011
26.83
27.10
26.65
27.05
1,511,918
+0.01(+0.04%)
Mar 17, 2011
26.64
27.18
26.56
27.04
1,572,877
+0.88(+3.36%)
Mar 16, 2011
26.18
26.52
25.86
26.16
2,339,663
+0.20(+0.77%)
Mar 15, 2011
26.26
27.04
25.81
25.96
2,779,818
-1.08(-3.99%)
Mar 14, 2011
26.81
27.05
26.59
27.04
1,567,968
+0.15(+0.58%)
Mar 11, 2011
26.67
27.10
26.64
26.89
1,623,280
-0.46(-1.70%)
Mar 10, 2011
27.60
27.87
26.88
27.35
4,068,247
-0.48(-1.72%)
Mar 09, 2011
28.21
28.23
27.80
27.83
2,198,110
-0.16(-0.57%)
Mar 08, 2011
28.19
28.19
27.72
27.99
2,254,779
-0.06(-0.21%)
Mar 07, 2011
28.32
28.36
27.96
28.05
3,260,238
+0.02(+0.09%)
Mar 04, 2011
27.59
28.08
27.50
28.03
2,827,469
+0.80(+2.94%)
Mar 03, 2011
27.05
27.32
26.75
27.23
1,681,801
-0.14(-0.53%)
Mar 02, 2011
26.79
27.38
26.58
27.37
3,377,859
+0.63(+2.36%)
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
.