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 (%)
May 31, 2007
35.15
35.79
34.81
35.79
210,000
+0.45(+1.27%)
May 30, 2007
35.40
35.57
35.28
35.34
63,600
+0.03(+0.08%)
May 29, 2007
35.80
35.80
34.85
35.31
218,700
-1.00(-2.75%)
May 25, 2007
36.10
36.34
35.80
36.31
87,200
+0.51(+1.42%)
May 24, 2007
36.50
36.62
35.57
35.80
98,500
-0.84(-2.29%)
May 23, 2007
36.50
36.81
36.24
36.64
98,400
+0.09(+0.24%)
May 22, 2007
37.05
37.05
36.43
36.55
96,000
-0.64(-1.72%)
May 21, 2007
36.80
37.35
36.38
37.19
244,700
+0.54(+1.47%)
May 18, 2007
36.80
36.97
36.55
36.65
159,500
-0.05(-0.14%)
May 17, 2007
35.60
36.70
35.60
36.70
149,300
+1.17(+3.29%)
May 16, 2007
35.65
35.67
35.17
35.53
198,300
-0.36(-1.00%)
May 15, 2007
35.50
35.98
35.47
35.89
114,500
+0.39(+1.10%)
May 14, 2007
35.85
35.85
35.39
35.50
68,200
-0.12(-0.34%)
May 11, 2007
35.58
35.71
35.29
35.62
103,700
+0.27(+0.76%)
May 10, 2007
35.42
35.62
35.02
35.35
69,700
+0.25(+0.71%)
May 09, 2007
35.56
35.63
34.70
35.10
119,500
-0.45(-1.27%)
May 08, 2007
35.25
35.69
35.00
35.55
93,800
+0.32(+0.91%)
May 07, 2007
35.00
35.32
34.78
35.23
128,100
-0.11(-0.31%)
May 04, 2007
36.23
36.19
35.25
35.34
408,900
-0.75(-2.08%)
May 03, 2007
36.15
36.32
35.87
36.09
232,600
-0.23(-0.63%)
May 02, 2007
36.75
36.75
36.05
36.32
154,100
-0.56(-1.51%)
May 01, 2007
37.40
37.79
36.72
36.88
158,800
-0.62(-1.67%)
Apr 30, 2007
37.80
38.00
37.45
37.50
103,000
-0.37(-0.98%)
Apr 27, 2007
37.05
38.07
37.00
37.87
148,700
+0.62(+1.66%)
Apr 26, 2007
37.40
37.92
37.04
37.25
206,300
-0.32(-0.85%)
Apr 25, 2007
37.23
37.61
36.91
37.57
144,800
+0.70(+1.90%)
Apr 24, 2007
37.50
37.79
36.64
36.87
202,700
-0.60(-1.60%)
Apr 23, 2007
36.75
37.60
36.56
37.47
161,200
+0.92(+2.52%)
Apr 20, 2007
36.12
36.64
36.05
36.55
62,500
+0.52(+1.44%)
Apr 19, 2007
36.51
36.52
35.97
36.03
127,500
-0.66(-1.80%)
Apr 18, 2007
36.59
36.88
36.24
36.69
188,300
-0.10(-0.27%)
Apr 17, 2007
37.65
37.79
36.74
36.79
175,400
-0.66(-1.76%)
Apr 16, 2007
37.70
37.80
37.11
37.45
138,000
-0.30(-0.79%)
Apr 13, 2007
38.05
38.10
37.62
37.75
115,800
-0.02(-0.05%)
Apr 12, 2007
37.35
37.85
37.15
37.77
72,000
+0.96(+2.61%)
Apr 11, 2007
36.73
37.20
36.65
36.81
154,800
-0.01(-0.03%)
Apr 10, 2007
36.80
37.05
36.71
36.82
112,200
+0.07(+0.19%)
Apr 09, 2007
37.88
38.02
36.52
36.75
355,400
-1.24(-3.26%)
Apr 05, 2007
38.41
38.47
37.87
37.99
130,600
-0.29(-0.76%)
Apr 04, 2007
38.05
38.42
37.82
38.28
175,700
-0.04(-0.11%)
Apr 03, 2007
38.75
38.75
38.04
38.32
227,800
-0.76(-1.94%)
Apr 02, 2007
39.12
39.60
38.80
39.08
123,100
+0.08(+0.21%)
Mar 30, 2007
39.15
39.60
38.90
39.00
220,900
-0.24(-0.61%)
Mar 29, 2007
38.49
39.42
38.30
39.24
389,400
+1.29(+3.40%)
Mar 28, 2007
38.13
38.63
37.79
37.95
245,600
+0.57(+1.52%)
Mar 27, 2007
37.09
37.44
36.98
37.38
101,300
+0.01(+0.03%)
Mar 26, 2007
37.56
37.56
37.02
37.37
159,500
+0.45(+1.22%)
Mar 23, 2007
36.98
37.15
36.70
36.92
172,700
+0.30(+0.82%)
Mar 22, 2007
36.14
36.66
36.04
36.62
148,200
+1.03(+2.89%)
Mar 21, 2007
35.35
35.83
35.14
35.59
120,300
+0.20(+0.57%)
Mar 20, 2007
35.50
35.67
35.11
35.39
146,500
-0.17(-0.48%)
Mar 19, 2007
35.50
35.73
35.25
35.56
216,600
+0.24(+0.68%)
Mar 16, 2007
35.87
36.13
34.94
35.32
154,800
-0.19(-0.54%)
Mar 15, 2007
36.10
36.14
35.47
35.51
125,600
-0.37(-1.03%)
Mar 14, 2007
35.81
36.00
35.50
35.88
179,900
+0.10(+0.28%)
Mar 13, 2007
36.07
36.65
35.60
35.78
129,600
-0.29(-0.80%)
Mar 12, 2007
36.25
36.41
35.67
36.07
123,500
-0.64(-1.74%)
Mar 09, 2007
37.57
37.57
36.66
36.71
190,000
-0.86(-2.29%)
Mar 08, 2007
37.88
37.88
37.32
37.57
115,400
-0.11(-0.29%)
Mar 07, 2007
37.20
37.81
37.03
37.68
141,500
+0.73(+1.98%)
Mar 06, 2007
36.83
37.03
36.52
36.95
86,600
+0.42(+1.15%)
Mar 05, 2007
36.82
36.99
36.35
36.53
112,000
-0.99(-2.63%)
Mar 02, 2007
37.85
37.98
37.39
37.52
100,300
-0.13(-0.36%)
Mar 01, 2007
37.40
38.00
37.08
37.65
160,400
+0.03(+0.08%)
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%)
Dec 01, 2006
39.53
40.23
39.43
40.18
274,800
+0.36(+0.90%)
Nov 30, 2006
39.77
40.25
39.65
39.82
226,600
+0.39(+0.99%)
Nov 29, 2006
38.78
39.52
38.71
39.43
158,600
+0.95(+2.47%)
Nov 28, 2006
38.42
38.60
38.17
38.48
138,700
+0.36(+0.94%)
Nov 27, 2006
37.75
38.18
37.65
38.12
98,400
+0.37(+0.98%)
Nov 24, 2006
37.77
37.96
37.67
37.75
36,400
+0.29(+0.77%)
Nov 22, 2006
38.00
38.08
36.90
37.46
167,300
-0.49(-1.29%)
Nov 21, 2006
37.45
38.06
37.39
37.95
73,200
+0.75(+2.02%)
Nov 20, 2006
36.90
37.24
36.63
37.20
151,300
+0.04(+0.11%)
Nov 17, 2006
36.80
37.25
36.75
37.16
133,300
+0.15(+0.41%)
Nov 16, 2006
38.60
38.72
36.85
37.01
354,900
-1.31(-3.42%)
Nov 15, 2006
38.17
38.70
38.13
38.32
219,700
+0.27(+0.71%)
Nov 14, 2006
38.27
38.52
37.97
38.05
93,800
-0.15(-0.39%)
Nov 13, 2006
38.44
38.63
38.08
38.20
59,400
-0.70(-1.80%)
Nov 10, 2006
39.55
39.55
38.80
38.90
56,300
-0.88(-2.21%)
Nov 09, 2006
39.55
39.79
39.44
39.78
59,700
+0.78(+2.00%)
Nov 08, 2006
38.50
39.11
38.44
39.00
67,700
+0.58(+1.51%)
Nov 07, 2006
39.05
39.12
38.30
38.42
15,900
-0.59(-1.51%)
Nov 06, 2006
37.58
39.28
37.58
39.01
94,100
+0.59(+1.54%)
Nov 03, 2006
37.99
38.49
37.92
38.42
46,700
+0.82(+2.18%)
Nov 02, 2006
37.70
38.25
37.44
37.60
37,000
-0.43(-1.13%)
Nov 01, 2006
38.05
38.57
37.62
38.03
103,900
-0.02(-0.05%)
Oct 31, 2006
37.55
38.12
37.08
38.05
72,700
+0.13(+0.34%)
Oct 30, 2006
38.80
38.82
37.88
37.92
74,500
-1.46(-3.71%)
Oct 27, 2006
39.37
39.46
38.92
39.38
31,100
+0.21(+0.54%)
Oct 26, 2006
39.96
39.98
39.01
39.17
106,100
-0.73(-1.83%)
Oct 25, 2006
38.65
39.90
38.60
39.90
74,200
+1.38(+3.58%)
Oct 24, 2006
38.05
38.64
37.98
38.52
20,800
+0.30(+0.78%)
Oct 23, 2006
38.01
38.22
37.75
38.22
59,200
-0.28(-0.73%)
Oct 20, 2006
39.45
39.45
38.36
38.50
165,600
-0.87(-2.21%)
Oct 19, 2006
38.70
39.48
38.42
39.37
41,900
+0.83(+2.15%)
Oct 18, 2006
39.22
39.63
38.30
38.54
37,300
-0.83(-2.11%)
Oct 17, 2006
40.15
40.15
39.27
39.37
24,700
-0.48(-1.20%)
Oct 16, 2006
39.05
39.92
38.82
39.85
55,600
+0.70(+1.79%)
Oct 13, 2006
39.15
39.52
39.09
39.15
28,200
+0.33(+0.85%)
Oct 12, 2006
38.50
38.89
38.45
38.82
27,700
+0.46(+1.20%)
Oct 11, 2006
39.12
39.28
38.36
38.36
31,300
-0.73(-1.87%)
Oct 10, 2006
39.60
39.73
39.02
39.09
36,600
-0.89(-2.23%)
Oct 09, 2006
40.30
40.73
39.92
39.98
28,400
+0.08(+0.20%)
Oct 06, 2006
39.89
40.03
39.25
39.90
74,800
-0.15(-0.37%)
Oct 05, 2006
40.55
40.55
39.54
40.05
82,100
+0.40(+1.01%)
Oct 04, 2006
39.31
39.70
38.50
39.65
141,300
+0.65(+1.67%)
Oct 03, 2006
39.93
39.96
38.99
39.00
95,100
-1.55(-3.82%)
Oct 02, 2006
41.60
41.73
40.53
40.55
26,200
-1.33(-3.18%)
Sep 29, 2006
41.50
41.93
41.00
41.88
95,400
+0.33(+0.79%)
Sep 28, 2006
41.95
42.59
41.55
41.55
218,100
-0.35(-0.84%)
Sep 27, 2006
40.83
41.97
40.00
41.90
86,500
+1.22(+3.00%)
Sep 26, 2006
40.70
41.14
40.29
40.68
142,500
-0.08(-0.20%)
Sep 25, 2006
39.85
41.21
39.66
40.76
147,500
+0.68(+1.70%)
Sep 22, 2006
41.19
41.27
40.07
40.08
54,700
-0.92(-2.24%)
Sep 21, 2006
40.57
41.00
40.38
41.00
41,600
+0.60(+1.49%)
Sep 20, 2006
40.85
41.33
40.34
40.40
104,800
-0.92(-2.23%)
Sep 19, 2006
43.00
43.20
41.27
41.32
102,900
-1.47(-3.44%)
Sep 18, 2006
42.35
43.20
42.23
42.79
120,900
+0.26(+0.61%)
Sep 15, 2006
42.33
42.63
41.91
42.53
66,800
-0.11(-0.26%)
Sep 14, 2006
43.19
43.26
42.43
42.64
68,800
-0.56(-1.30%)
Sep 13, 2006
43.28
43.60
42.91
43.20
47,600
+0.15(+0.35%)
Sep 12, 2006
44.18
44.28
43.01
43.05
70,800
-1.05(-2.38%)
Sep 11, 2006
44.14
44.64
43.79
44.10
158,400
-0.63(-1.41%)
Sep 08, 2006
45.36
45.36
44.59
44.73
155,500
-0.57(-1.26%)
Sep 07, 2006
45.62
45.65
45.01
45.30
454,200
-0.34(-0.74%)
Sep 06, 2006
45.89
46.27
45.52
45.64
200,800
-0.80(-1.72%)
Sep 05, 2006
46.19
46.44
46.03
46.44
151,100
-0.26(-0.56%)
Sep 01, 2006
47.38
47.49
46.55
46.70
102,400
-0.71(-1.50%)
Aug 31, 2006
47.11
47.41
46.89
47.41
49,700
-0.01(-0.02%)
Aug 30, 2006
47.08
47.43
46.36
47.42
74,400
+0.43(+0.92%)
Aug 29, 2006
47.03
47.28
46.82
46.99
37,700
-0.49(-1.03%)
Aug 28, 2006
48.02
48.02
47.33
47.48
22,000
-1.36(-2.78%)
Aug 25, 2006
49.46
49.62
48.80
48.84
201,300
-0.06(-0.12%)
Aug 24, 2006
48.24
48.90
48.13
48.90
109,200
+0.57(+1.18%)
Aug 23, 2006
48.83
48.86
47.93
48.33
137,900
-0.90(-1.83%)
Aug 22, 2006
49.35
49.43
49.00
49.23
27,800
-0.09(-0.18%)
Aug 21, 2006
49.02
49.40
48.70
49.32
145,500
+0.88(+1.82%)
Aug 18, 2006
48.54
48.56
47.85
48.44
149,200
+0.08(+0.17%)
Aug 17, 2006
48.55
48.58
48.00
48.36
152,200
-0.83(-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
.