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 (%)
Feb 28, 2007
37.20
37.76
36.78
37.62
187,200
+0.82(+2.23%)
Feb 27, 2007
36.91
37.85
36.76
36.80
192,400
-0.66(-1.76%)
Feb 26, 2007
37.35
37.57
37.00
37.46
93,003
+0.34(+0.92%)
Feb 23, 2007
37.38
37.60
36.96
37.12
360,200
+0.13(+0.35%)
Feb 22, 2007
36.65
37.29
36.43
36.99
148,300
+0.39(+1.07%)
Feb 21, 2007
35.88
36.88
35.51
36.60
159,100
+0.83(+2.32%)
Feb 20, 2007
35.40
35.84
35.18
35.77
99,500
-0.57(-1.57%)
Feb 16, 2007
35.84
36.45
35.62
36.34
146,400
+0.77(+2.16%)
Feb 15, 2007
35.70
36.00
34.76
35.57
218,500
+0.01(+0.03%)
Feb 14, 2007
36.12
36.35
35.30
35.56
168,600
-0.74(-2.04%)
Feb 13, 2007
36.70
36.70
35.74
36.30
101,000
+0.70(+1.97%)
Feb 12, 2007
36.27
36.38
35.38
35.60
96,100
-1.15(-3.13%)
Feb 09, 2007
36.82
37.34
36.58
36.75
214,300
+0.06(+0.17%)
Feb 08, 2007
35.70
36.81
35.42
36.69
185,400
+1.16(+3.26%)
Feb 07, 2007
36.46
36.75
35.23
35.53
230,600
-0.81(-2.23%)
Feb 06, 2007
36.61
36.69
36.00
36.34
429,500
+0.15(+0.41%)
Feb 05, 2007
36.60
36.85
35.98
36.19
657,700
-0.16(-0.44%)
Feb 02, 2007
35.60
36.45
35.16
36.35
261,700
+1.08(+3.06%)
Feb 01, 2007
35.61
36.17
35.15
35.27
252,800
-0.38(-1.07%)
Jan 31, 2007
34.85
35.81
34.36
35.65
324,700
+0.76(+2.18%)
Jan 30, 2007
33.40
35.08
33.40
34.89
327,000
+1.75(+5.28%)
Jan 29, 2007
33.95
34.03
33.14
33.14
176,400
-0.93(-2.73%)
Jan 26, 2007
33.65
34.12
33.65
34.07
200,800
+0.70(+2.10%)
Jan 25, 2007
34.15
34.28
33.31
33.37
198,600
-0.58(-1.71%)
Jan 24, 2007
33.50
34.08
33.01
33.95
443,500
+0.28(+0.83%)
Jan 23, 2007
32.80
33.85
32.64
33.67
373,000
+1.32(+4.08%)
Jan 22, 2007
33.15
33.55
32.07
32.35
520,900
-0.47(-1.43%)
Jan 19, 2007
32.01
32.86
32.00
32.82
333,500
+1.04(+3.27%)
Jan 18, 2007
32.85
32.96
31.39
31.78
797,600
-0.83(-2.55%)
Jan 17, 2007
31.75
32.77
31.60
32.61
1,242,200
+0.58(+1.81%)
Jan 16, 2007
32.60
32.70
31.62
32.03
356,100
-0.93(-2.82%)
Jan 12, 2007
32.53
33.20
32.32
32.96
325,200
+0.26(+0.80%)
Jan 11, 2007
33.44
34.13
32.47
32.70
327,200
-0.74(-2.21%)
Jan 10, 2007
34.37
34.42
33.44
33.44
204,900
-1.45(-4.16%)
Jan 09, 2007
34.05
35.13
34.00
34.89
190,500
-0.21(-0.60%)
Jan 08, 2007
36.05
36.12
34.50
35.10
242,500
-0.03(-0.09%)
Jan 05, 2007
34.86
35.22
34.50
35.13
138,500
+0.25(+0.72%)
Jan 04, 2007
35.65
35.89
34.70
34.88
225,200
-1.50(-4.12%)
Jan 03, 2007
37.57
37.57
36.13
36.38
259,400
-1.68(-4.41%)
Dec 29, 2006
37.57
38.26
37.34
38.06
139,900
+0.32(+0.85%)
Dec 28, 2006
37.85
37.93
37.51
37.74
121,300
+0.03(+0.08%)
Dec 27, 2006
37.94
38.11
37.64
37.71
135,000
-0.29(-0.76%)
Dec 26, 2006
39.15
39.15
37.77
38.00
175,000
-0.91(-2.34%)
Dec 22, 2006
39.20
39.22
38.79
38.91
40,600
-0.21(-0.54%)
Dec 21, 2006
39.60
39.60
38.90
39.12
27,700
-0.51(-1.29%)
Dec 20, 2006
39.67
39.97
39.49
39.63
143,300
+0.16(+0.41%)
Dec 19, 2006
38.93
39.88
38.91
39.47
73,400
+0.37(+0.95%)
Dec 18, 2006
39.58
39.60
39.00
39.10
71,000
-0.76(-1.91%)
Dec 15, 2006
39.65
39.96
39.31
39.86
51,300
+0.41(+1.04%)
Dec 14, 2006
39.25
39.56
39.16
39.45
65,800
+0.68(+1.75%)
Dec 13, 2006
38.45
38.93
38.40
38.77
86,200
+0.27(+0.70%)
Dec 12, 2006
38.93
39.17
38.38
38.50
106,100
-0.26(-0.67%)
Dec 11, 2006
38.95
39.30
38.75
38.76
182,200
-0.55(-1.40%)
Dec 08, 2006
40.05
40.19
39.23
39.31
172,600
-0.27(-0.68%)
Dec 07, 2006
39.23
39.60
38.97
39.58
117,300
+0.18(+0.46%)
Dec 06, 2006
39.40
39.84
39.18
39.40
103,300
-0.17(-0.43%)
Dec 05, 2006
39.79
39.90
38.94
39.57
222,300
+0.07(+0.18%)
Dec 04, 2006
39.77
39.77
39.23
39.50
129,500
-0.68(-1.69%)
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
.