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, 2012
21.14
21.31
21.11
21.27
273,645
+0.27(+1.26%)
Nov 29, 2012
21.13
21.23
20.96
21.00
473,073
+0.25(+1.23%)
Nov 28, 2012
20.44
20.75
20.40
20.75
527,910
-0.11(-0.50%)
Nov 27, 2012
20.94
21.02
20.77
20.86
210,301
-0.13(-0.64%)
Nov 26, 2012
20.91
21.03
20.87
20.99
304,725
-0.11(-0.52%)
Nov 23, 2012
20.92
21.17
20.92
21.10
141,995
+0.15(+0.72%)
Nov 21, 2012
20.88
20.98
20.66
20.95
463,019
+0.14(+0.67%)
Nov 20, 2012
21.17
21.25
20.58
20.81
1,148,513
-0.55(-2.57%)
Nov 19, 2012
21.25
21.52
21.23
21.36
755,757
+0.55(+2.64%)
Nov 16, 2012
20.76
20.90
20.64
20.81
519,856
+0.25(+1.22%)
Nov 15, 2012
20.81
20.86
20.35
20.56
634,894
-0.14(-0.68%)
Nov 14, 2012
20.54
20.82
20.46
20.70
514,541
+0.20(+0.98%)
Nov 13, 2012
20.42
20.67
20.38
20.50
406,842
-0.09(-0.44%)
Nov 12, 2012
20.70
20.82
20.50
20.59
367,168
-0.11(-0.53%)
Nov 09, 2012
20.42
20.88
20.38
20.70
591,910
+0.30(+1.47%)
Nov 08, 2012
20.37
20.56
20.25
20.40
446,674
+0.04(+0.20%)
Nov 07, 2012
20.88
20.92
20.20
20.36
1,283,747
-0.91(-4.28%)
Nov 06, 2012
20.82
21.49
20.73
21.27
651,657
+0.65(+3.15%)
Nov 05, 2012
20.46
20.66
20.39
20.62
231,222
+0.19(+0.91%)
Nov 02, 2012
20.84
20.84
20.35
20.43
588,755
-0.48(-2.27%)
Nov 01, 2012
20.76
21.05
20.73
20.91
286,841
+0.16(+0.77%)
Oct 31, 2012
20.76
20.97
20.67
20.75
322,035
+0.01(+0.05%)
Oct 26, 2012
20.64
20.74
20.74
20.74
240,800
-0.01(-0.05%)
Oct 25, 2012
20.83
20.84
20.51
20.75
519,431
+0.12(+0.58%)
Oct 24, 2012
20.79
20.84
20.42
20.63
897,491
-0.20(-0.96%)
Oct 23, 2012
20.97
20.97
20.61
20.83
996,874
-0.97(-4.45%)
Oct 19, 2012
22.54
22.58
21.76
21.80
630,327
-0.51(-2.29%)
Oct 18, 2012
22.06
22.45
22.00
22.31
286,356
-0.02(-0.09%)
Oct 17, 2012
22.43
22.53
22.23
22.33
252,903
-0.01(-0.04%)
Oct 16, 2012
22.20
22.36
22.19
22.34
322,715
+0.11(+0.47%)
Oct 15, 2012
21.94
22.30
21.76
22.23
383,300
-0.02(-0.07%)
Oct 12, 2012
22.35
22.47
22.11
22.25
344,309
-0.18(-0.80%)
Oct 11, 2012
22.45
22.55
22.21
22.43
437,331
+0.27(+1.22%)
Oct 10, 2012
22.44
22.73
22.07
22.16
491,083
-0.19(-0.85%)
Oct 09, 2012
21.88
22.54
21.88
22.35
683,330
+0.61(+2.81%)
Oct 08, 2012
21.62
21.77
21.58
21.74
384,371
-0.08(-0.37%)
Oct 05, 2012
22.04
22.06
21.58
21.82
674,295
-0.39(-1.76%)
Oct 04, 2012
21.57
22.28
21.47
22.21
1,036,653
+0.91(+4.27%)
Oct 03, 2012
21.95
21.96
21.23
21.30
1,617,936
-0.95(-4.27%)
Oct 02, 2012
22.47
22.50
22.23
22.25
218,695
-0.16(-0.71%)
Oct 01, 2012
22.55
22.63
22.36
22.41
382,053
+0.09(+0.40%)
Sep 28, 2012
22.31
22.44
22.18
22.32
325,843
-0.02(-0.09%)
Sep 27, 2012
22.11
22.41
22.04
22.34
576,078
+0.56(+2.57%)
Sep 26, 2012
21.88
21.89
21.53
21.78
997,978
-0.31(-1.40%)
Sep 25, 2012
22.45
22.58
22.09
22.09
413,943
-0.21(-0.94%)
Sep 24, 2012
22.25
22.33
22.09
22.30
520,436
-0.28(-1.24%)
Sep 21, 2012
22.68
22.75
22.47
22.58
695,503
+0.01(+0.04%)
Sep 20, 2012
22.30
22.59
22.25
22.57
510,616
+0.23(+1.04%)
Sep 19, 2012
22.91
22.92
22.22
22.34
2,203,835
-0.98(-4.21%)
Sep 18, 2012
23.48
23.59
23.21
23.32
417,601
-0.13(-0.55%)
Sep 17, 2012
24.24
24.33
23.11
23.45
1,542,653
-0.78(-3.22%)
Sep 14, 2012
24.28
24.44
24.08
24.23
699,019
+0.26(+1.08%)
Sep 13, 2012
24.02
24.06
23.57
23.97
673,915
+0.32(+1.35%)
Sep 12, 2012
23.74
23.82
23.60
23.65
323,503
-0.05(-0.21%)
Sep 11, 2012
23.69
23.77
23.61
23.70
278,043
+0.18(+0.77%)
Sep 10, 2012
23.38
23.59
23.33
23.52
367,121
-0.02(-0.08%)
Sep 07, 2012
23.25
23.62
22.95
23.54
792,657
+0.44(+1.90%)
Sep 06, 2012
23.61
23.88
23.10
23.10
541,429
-0.20(-0.86%)
Sep 05, 2012
23.24
23.33
22.99
23.30
252,667
+0.00(+0.00%)
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
.