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 29, 2008
60.09
60.25
59.53
59.71
92,120
-0.48(-0.80%)
Feb 28, 2008
59.06
60.40
58.91
60.19
167,550
+1.67(+2.85%)
Feb 27, 2008
59.09
59.42
58.46
58.52
138,400
-0.80(-1.35%)
Feb 26, 2008
58.14
59.36
58.01
59.32
193,400
+1.09(+1.87%)
Feb 25, 2008
57.96
58.47
57.42
58.23
115,200
+0.21(+0.36%)
Feb 22, 2008
58.03
58.25
57.13
58.02
134,719
+0.84(+1.47%)
Feb 21, 2008
58.03
58.60
56.91
57.18
181,498
-1.37(-2.34%)
Feb 20, 2008
57.78
59.09
57.56
58.55
155,485
+0.45(+0.77%)
Feb 19, 2008
57.57
58.54
57.24
58.10
117,600
+2.04(+3.64%)
Feb 18, 2008
56.50
56.61
55.53
56.06
0
+0.00(+0.00%)
Feb 15, 2008
56.50
56.61
55.53
56.06
40,300
+0.16(+0.29%)
Feb 14, 2008
55.22
56.04
55.22
55.90
38,526
+1.12(+2.04%)
Feb 13, 2008
54.33
55.05
54.08
54.78
26,013
+0.44(+0.81%)
Feb 12, 2008
54.65
55.13
54.20
54.34
41,400
-0.55(-1.00%)
Feb 11, 2008
54.14
55.50
53.35
54.89
176,800
+1.20(+2.24%)
Feb 08, 2008
52.38
53.95
52.26
53.69
57,601
+1.92(+3.71%)
Feb 07, 2008
50.72
51.77
50.70
51.77
134,537
+0.72(+1.41%)
Feb 06, 2008
52.03
52.05
50.85
51.05
144,200
-0.66(-1.28%)
Feb 05, 2008
51.78
52.12
51.36
51.71
85,008
-0.95(-1.80%)
Feb 04, 2008
52.26
53.11
52.03
52.66
176,400
+0.50(+0.96%)
Feb 01, 2008
53.31
53.38
51.89
52.16
221,400
-1.52(-2.83%)
Jan 31, 2008
53.10
54.09
52.59
53.68
66,809
-0.25(-0.46%)
Jan 30, 2008
54.06
54.24
53.50
53.93
49,100
+0.13(+0.24%)
Jan 29, 2008
53.15
53.83
53.04
53.80
20,500
+0.40(+0.75%)
Jan 28, 2008
52.58
53.53
52.06
53.40
53,700
+0.28(+0.52%)
Jan 25, 2008
53.26
53.53
52.59
53.12
80,600
+0.67(+1.29%)
Jan 24, 2008
51.52
52.57
51.11
52.45
104,400
+1.07(+2.08%)
Jan 23, 2008
51.01
51.66
50.78
51.38
147,900
-0.82(-1.57%)
Jan 22, 2008
50.62
52.39
50.62
52.20
78,341
-0.44(-0.84%)
Jan 21, 2008
52.85
53.12
52.32
52.64
0
+0.00(+0.00%)
Jan 18, 2008
52.85
53.12
52.32
52.64
66,176
+0.26(+0.50%)
Jan 17, 2008
53.40
53.57
52.14
52.38
110,100
-0.55(-1.04%)
Jan 16, 2008
53.31
53.31
52.22
52.93
111,600
-0.81(-1.51%)
Jan 15, 2008
54.16
54.16
53.30
53.74
68,800
-1.26(-2.29%)
Jan 14, 2008
54.62
55.14
54.27
55.00
47,200
+0.90(+1.66%)
Jan 11, 2008
54.37
54.55
53.79
54.10
62,800
-0.71(-1.30%)
Jan 10, 2008
55.23
55.23
54.40
54.81
86,900
-1.02(-1.83%)
Jan 09, 2008
56.08
57.02
55.70
55.83
25,300
-0.27(-0.48%)
Jan 08, 2008
56.62
56.84
56.10
56.10
60,700
+0.54(+0.97%)
Jan 07, 2008
57.40
57.40
55.16
55.56
59,200
-1.48(-2.59%)
Jan 04, 2008
57.25
57.43
56.70
57.04
76,200
-0.75(-1.30%)
Jan 03, 2008
58.18
58.33
57.47
57.79
163,300
-0.12(-0.21%)
Jan 02, 2008
57.10
58.13
57.03
57.91
120,300
+1.76(+3.13%)
Jan 01, 2008
56.24
56.40
55.26
56.15
311,700
+0.00(+0.00%)
Dec 31, 2007
56.24
56.40
55.26
56.15
311,700
+0.04(+0.07%)
Dec 28, 2007
56.75
57.00
55.93
56.11
31,100
-0.30(-0.53%)
Dec 27, 2007
56.45
57.00
56.00
56.41
88,200
+0.40(+0.71%)
Dec 26, 2007
55.18
56.19
55.18
56.01
163,920
+1.47(+2.70%)
Dec 24, 2007
54.03
54.54
53.93
54.54
9,100
+0.21(+0.39%)
Dec 21, 2007
53.75
54.59
53.39
54.33
26,300
+1.24(+2.33%)
Dec 20, 2007
53.05
53.54
52.98
53.09
22,800
+0.00(+0.00%)
Dec 19, 2007
52.85
53.65
52.66
53.09
81,600
+0.56(+1.07%)
Dec 18, 2007
52.81
54.28
51.98
52.53
92,200
-0.45(-0.85%)
Dec 17, 2007
53.65
53.65
52.28
52.98
17,514
-0.32(-0.60%)
Dec 14, 2007
53.50
53.65
52.89
53.30
24,500
-0.72(-1.33%)
Dec 13, 2007
54.91
54.91
53.58
54.02
60,635
-0.62(-1.13%)
Dec 12, 2007
53.00
55.27
52.90
54.64
79,500
+2.81(+5.42%)
Dec 11, 2007
51.87
52.54
51.54
51.83
43,805
+0.56(+1.09%)
Dec 10, 2007
51.80
52.16
50.65
51.27
35,900
-0.06(-0.12%)
Dec 07, 2007
51.64
51.64
50.70
51.33
76,400
-1.23(-2.35%)
Dec 06, 2007
50.70
52.71
50.66
52.56
91,910
+1.77(+3.49%)
Dec 05, 2007
52.11
52.48
50.48
50.79
166,250
-0.53(-1.03%)
Dec 04, 2007
51.24
51.37
50.84
51.32
78,720
-0.84(-1.61%)
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
.