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 (%)
Nov 30, 2007
51.85
52.80
51.37
51.53
108,995
-1.41(-2.66%)
Nov 29, 2007
53.33
54.23
52.57
52.94
103,820
-0.25(-0.47%)
Nov 28, 2007
55.12
55.16
52.50
53.19
142,050
-1.75(-3.19%)
Nov 27, 2007
55.25
55.45
54.78
54.94
75,440
-1.61(-2.85%)
Nov 26, 2007
57.66
57.66
56.09
56.55
46,205
-0.22(-0.39%)
Nov 23, 2007
56.53
57.04
56.42
56.77
21,400
+0.29(+0.51%)
Nov 21, 2007
56.04
57.45
56.00
56.48
148,000
-0.65(-1.14%)
Nov 20, 2007
55.75
57.26
55.50
57.13
66,400
+2.11(+3.83%)
Nov 19, 2007
54.85
55.08
54.14
55.02
47,700
+0.54(+0.99%)
Nov 16, 2007
54.36
54.65
54.17
54.48
32,800
+1.00(+1.87%)
Nov 15, 2007
53.43
53.70
52.61
53.48
43,515
-0.18(-0.34%)
Nov 14, 2007
52.28
53.98
52.28
53.66
47,418
+1.24(+2.37%)
Nov 13, 2007
53.69
53.73
51.72
52.42
200,177
-1.39(-2.58%)
Nov 12, 2007
54.47
54.47
53.75
53.81
132,050
-1.44(-2.61%)
Nov 09, 2007
54.60
55.60
54.54
55.25
91,700
-0.14(-0.25%)
Nov 08, 2007
56.01
56.05
54.69
55.39
161,300
+0.19(+0.34%)
Nov 07, 2007
56.06
56.36
54.35
55.20
407,137
-0.36(-0.65%)
Nov 06, 2007
55.30
55.73
55.00
55.56
92,200
+1.11(+2.04%)
Nov 05, 2007
54.04
55.11
53.94
54.45
78,979
-0.62(-1.13%)
Nov 02, 2007
54.20
55.11
53.99
55.07
84,700
+1.78(+3.34%)
Nov 01, 2007
54.04
54.18
52.93
53.29
232,500
-0.99(-1.82%)
Oct 31, 2007
52.55
54.45
52.24
54.28
389,600
+2.69(+5.21%)
Oct 30, 2007
52.92
53.06
51.54
51.59
86,500
-2.09(-3.89%)
Oct 29, 2007
52.97
53.75
52.70
53.68
80,000
+1.02(+1.94%)
Oct 26, 2007
52.80
52.80
52.00
52.66
73,000
+0.84(+1.62%)
Oct 25, 2007
50.85
51.92
50.57
51.82
53,300
+1.54(+3.06%)
Oct 24, 2007
48.91
50.28
48.68
50.28
106,500
+1.39(+2.84%)
Oct 23, 2007
49.51
49.51
48.75
48.89
44,400
-0.28(-0.57%)
Oct 22, 2007
49.26
49.81
48.80
49.17
152,700
-0.54(-1.09%)
Oct 19, 2007
50.00
50.16
49.47
49.71
272,200
-0.73(-1.45%)
Oct 18, 2007
49.83
50.58
49.60
50.44
116,200
+1.15(+2.33%)
Oct 17, 2007
49.85
50.19
49.09
49.29
272,700
-0.16(-0.32%)
Oct 16, 2007
49.25
49.79
48.83
49.45
130,400
+0.62(+1.27%)
Oct 15, 2007
48.11
48.83
47.92
48.83
48,000
+1.47(+3.10%)
Oct 12, 2007
47.00
47.52
46.91
47.36
27,200
+0.36(+0.77%)
Oct 11, 2007
46.50
47.32
46.49
47.00
23,400
+0.87(+1.88%)
Oct 10, 2007
45.36
46.16
45.33
46.13
19,900
+0.67(+1.47%)
Oct 09, 2007
44.94
45.87
44.94
45.46
26,500
+0.70(+1.56%)
Oct 08, 2007
45.45
45.45
44.47
44.76
37,800
-1.20(-2.61%)
Oct 05, 2007
46.04
46.22
45.67
45.96
16,200
-0.30(-0.65%)
Oct 04, 2007
45.16
46.35
44.95
46.26
98,300
+1.06(+2.35%)
Oct 03, 2007
45.50
45.79
45.17
45.20
100,600
-0.30(-0.66%)
Oct 02, 2007
45.01
45.50
44.76
45.50
74,500
-0.01(-0.02%)
Oct 01, 2007
46.00
46.01
45.22
45.51
72,100
-0.81(-1.75%)
Sep 28, 2007
47.36
47.40
46.14
46.32
62,900
-0.67(-1.43%)
Sep 27, 2007
46.26
47.06
46.09
46.99
111,400
+1.37(+3.00%)
Sep 26, 2007
45.50
46.18
44.50
45.62
84,900
+0.59(+1.30%)
Sep 25, 2007
44.91
45.20
44.78
45.03
23,400
-0.59(-1.29%)
Sep 24, 2007
45.97
46.20
45.60
45.62
31,300
-0.45(-0.98%)
Sep 21, 2007
46.25
46.63
45.65
46.07
64,700
-0.19(-0.41%)
Sep 20, 2007
45.70
46.36
45.49
46.26
30,500
+0.68(+1.49%)
Sep 19, 2007
45.75
45.95
45.23
45.58
59,200
-0.14(-0.31%)
Sep 18, 2007
44.90
45.88
44.69
45.72
88,600
+0.82(+1.83%)
Sep 17, 2007
44.12
44.95
44.00
44.90
49,500
+0.67(+1.51%)
Sep 14, 2007
44.45
44.74
44.06
44.23
59,100
-0.30(-0.67%)
Sep 13, 2007
44.44
44.60
44.19
44.53
48,400
+0.11(+0.25%)
Sep 12, 2007
43.76
44.50
43.65
44.42
62,800
+0.86(+1.97%)
Sep 11, 2007
43.00
43.61
42.89
43.56
47,600
-0.04(-0.09%)
Sep 10, 2007
42.05
43.63
42.05
43.60
49,200
+0.97(+2.28%)
Sep 07, 2007
42.40
42.76
42.13
42.63
40,700
+0.11(+0.26%)
Sep 06, 2007
42.60
43.00
41.97
42.52
52,900
+0.34(+0.81%)
Sep 05, 2007
41.75
42.22
41.62
42.18
26,000
+0.45(+1.08%)
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
.