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 27, 2009
17.00
17.71
16.74
17.48
0
-0.12(-0.68%)
Feb 26, 2009
17.25
17.87
17.20
17.60
3,964,301
+0.85(+5.07%)
Feb 25, 2009
16.08
16.85
15.61
16.75
3,175,215
+1.07(+6.82%)
Feb 24, 2009
15.29
15.73
14.87
15.68
2,405,549
+0.70(+4.67%)
Feb 23, 2009
16.08
16.08
14.87
14.98
2,555,428
-0.70(-4.46%)
Feb 20, 2009
14.93
15.78
14.87
15.68
4,688,181
+0.13(+0.84%)
Feb 19, 2009
15.28
15.79
14.55
15.55
4,290,303
+0.91(+6.22%)
Feb 18, 2009
15.10
15.18
14.58
14.64
3,444,715
-0.37(-2.47%)
Feb 17, 2009
15.67
15.74
15.01
15.01
5,116,149
-1.47(-8.92%)
Feb 13, 2009
16.89
16.95
16.33
16.48
4,131,404
-0.39(-2.31%)
Feb 12, 2009
16.68
17.14
16.42
16.87
5,901,798
-0.08(-0.47%)
Feb 11, 2009
17.67
17.84
16.83
16.95
5,059,139
-0.82(-4.61%)
Feb 10, 2009
19.25
19.30
17.55
17.77
6,684,872
-0.90(-4.82%)
Feb 09, 2009
19.40
19.71
18.45
18.67
4,290,102
-0.09(-0.48%)
Feb 06, 2009
18.12
19.90
18.12
18.76
6,720,799
-0.34(-1.78%)
Feb 05, 2009
18.78
19.22
18.43
19.10
3,766,288
+0.31(+1.65%)
Feb 04, 2009
19.51
19.55
18.56
18.79
4,285,680
-0.38(-1.98%)
Feb 03, 2009
18.69
19.20
18.60
19.17
2,632,342
+0.28(+1.48%)
Feb 02, 2009
18.91
19.60
18.68
18.89
4,162,338
-0.59(-3.03%)
Jan 30, 2009
19.93
20.07
19.21
19.48
0
+0.12(+0.62%)
Jan 29, 2009
19.10
19.75
19.00
19.36
3,138,596
-0.39(-1.97%)
Jan 28, 2009
19.54
20.37
19.03
19.75
4,384,632
+0.06(+0.30%)
Jan 27, 2009
20.72
20.82
19.41
19.69
4,327,095
-1.74(-8.12%)
Jan 26, 2009
21.62
22.78
21.35
21.43
4,570,890
-0.04(-0.19%)
Jan 23, 2009
19.61
22.00
19.37
21.47
3,777,402
+1.46(+7.30%)
Jan 22, 2009
19.66
20.50
18.91
20.01
3,345,449
-0.56(-2.72%)
Jan 21, 2009
19.36
20.67
19.05
20.57
3,226,645
+1.50(+7.87%)
Jan 20, 2009
19.29
20.51
18.90
19.07
4,021,981
-0.90(-4.51%)
Jan 16, 2009
20.67
20.82
19.71
19.97
3,813,215
-0.13(-0.64%)
Jan 15, 2009
20.59
20.62
19.16
20.10
5,494,807
-0.70(-3.38%)
Jan 14, 2009
21.00
21.05
19.93
20.80
3,328,165
-0.51(-2.39%)
Jan 13, 2009
20.70
21.67
20.53
21.31
3,310,222
+0.65(+3.15%)
Jan 12, 2009
21.06
21.24
20.59
20.66
2,773,767
-1.40(-6.35%)
Jan 09, 2009
22.10
22.34
21.42
22.06
2,530,554
-0.94(-4.09%)
Jan 08, 2009
22.86
23.16
22.00
23.00
2,631,196
-0.11(-0.48%)
Jan 07, 2009
26.19
26.19
23.09
23.11
3,100,989
-3.30(-12.50%)
Jan 06, 2009
27.17
27.47
26.09
26.41
1,994,441
+0.13(+0.50%)
Jan 05, 2009
25.34
26.80
25.03
26.28
2,118,194
+1.17(+4.66%)
Jan 02, 2009
23.93
25.33
23.65
25.11
0
+1.84(+7.91%)
Jan 01, 2009
20.56
24.62
20.50
23.27
0
+0.00(+0.00%)
Dec 31, 2008
20.56
24.62
20.50
23.27
2,203,601
+2.02(+9.51%)
Dec 30, 2008
21.02
21.50
20.54
21.25
1,231,923
-0.43(-1.99%)
Dec 29, 2008
21.49
21.72
20.34
21.68
1,577,820
+1.33(+6.54%)
Dec 26, 2008
19.54
20.52
19.38
20.35
1,291,849
-0.03(-0.14%)
Dec 24, 2008
20.42
20.60
20.08
20.38
1,020,189
-0.76(-3.60%)
Dec 23, 2008
21.72
21.85
20.47
21.14
1,292,696
-0.44(-2.04%)
Dec 22, 2008
23.68
23.68
21.55
21.58
2,294,287
-1.80(-7.70%)
Dec 19, 2008
22.83
23.51
22.52
23.38
2,143,906
+0.25(+1.08%)
Dec 18, 2008
24.09
24.12
22.66
23.13
2,946,898
-1.57(-6.36%)
Dec 17, 2008
25.77
26.21
24.20
24.70
1,864,864
-1.06(-4.11%)
Dec 16, 2008
26.54
26.98
25.04
25.76
967,993
-0.38(-1.45%)
Dec 15, 2008
28.51
28.75
25.72
26.14
1,172,651
-0.96(-3.54%)
Dec 12, 2008
25.71
27.40
25.50
27.10
897,459
-0.25(-0.91%)
Dec 11, 2008
26.47
28.23
26.02
27.35
1,014,330
+2.07(+8.19%)
Dec 10, 2008
25.57
26.40
24.15
25.28
932,290
+0.83(+3.39%)
Dec 09, 2008
25.23
25.66
24.26
24.45
677,522
-0.99(-3.90%)
Dec 08, 2008
25.50
25.94
24.61
25.44
968,817
+1.21(+5.00%)
Dec 05, 2008
24.75
25.04
23.45
24.23
1,008,101
-1.05(-4.15%)
Dec 04, 2008
26.86
27.24
25.05
25.28
725,297
-1.95(-7.16%)
Dec 03, 2008
27.17
27.78
26.81
27.23
732,276
-0.29(-1.05%)
Dec 02, 2008
29.00
29.16
27.20
27.52
464,436
-1.16(-4.04%)
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
.