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 (%)
Jun 30, 2009
25.44
25.60
24.60
25.03
1,762,847
-0.48(-1.88%)
Jun 29, 2009
25.10
25.69
25.10
25.51
1,293,583
+0.75(+3.03%)
Jun 26, 2009
25.01
25.03
24.55
24.76
922,659
-0.33(-1.32%)
Jun 25, 2009
24.75
25.32
24.73
25.09
1,179,041
+0.65(+2.66%)
Jun 24, 2009
24.56
24.92
24.39
24.44
1,170,615
-0.21(-0.85%)
Jun 23, 2009
24.13
24.85
23.82
24.65
2,008,338
+0.79(+3.31%)
Jun 22, 2009
24.39
24.40
23.75
23.86
2,691,708
-1.20(-4.79%)
Jun 19, 2009
25.80
25.94
24.78
25.06
1,532,613
-0.62(-2.40%)
Jun 18, 2009
25.40
25.84
25.30
25.68
1,254,209
+0.15(+0.58%)
Jun 17, 2009
25.19
25.65
24.87
25.53
1,697,935
+0.10(+0.39%)
Jun 16, 2009
26.02
26.08
25.17
25.43
2,372,719
+0.00(+0.00%)
Jun 15, 2009
25.76
25.78
25.08
25.43
1,989,898
-0.61(-2.34%)
Jun 12, 2009
25.89
26.17
25.83
26.04
1,645,709
-0.15(-0.57%)
Jun 11, 2009
26.03
26.44
25.97
26.19
1,467,998
+0.46(+1.79%)
Jun 10, 2009
25.63
25.91
25.47
25.73
1,122,484
+0.50(+1.98%)
Jun 09, 2009
25.13
25.33
24.87
25.23
1,091,092
+0.49(+1.98%)
Jun 08, 2009
24.79
24.88
24.47
24.74
1,173,364
+0.07(+0.28%)
Jun 05, 2009
24.89
25.09
24.39
24.67
2,038,216
-0.20(-0.80%)
Jun 04, 2009
24.51
25.12
24.36
24.87
1,926,785
+1.00(+4.19%)
Jun 03, 2009
24.53
24.57
23.40
23.87
2,605,338
-0.93(-3.75%)
Jun 02, 2009
24.50
24.92
24.38
24.80
1,290,542
+0.11(+0.45%)
Jun 01, 2009
24.40
24.79
24.25
24.69
1,618,778
+0.69(+2.88%)
May 29, 2009
23.94
24.00
23.50
24.00
1,727,437
+0.74(+3.18%)
May 28, 2009
22.99
23.57
22.92
23.26
2,312,447
+0.54(+2.38%)
May 27, 2009
22.71
22.96
22.41
22.72
1,582,303
+0.35(+1.56%)
May 26, 2009
21.50
22.46
21.47
22.37
4,135,466
+0.20(+0.90%)
May 22, 2009
21.98
22.20
21.76
22.17
650,244
+0.23(+1.05%)
May 21, 2009
21.78
22.10
21.53
21.94
1,037,686
-0.32(-1.43%)
May 20, 2009
22.00
22.38
21.96
22.26
1,968,563
+0.72(+3.34%)
May 19, 2009
21.52
21.70
21.16
21.54
973,759
+0.07(+0.33%)
May 18, 2009
21.05
21.51
20.99
21.47
1,401,959
+0.97(+4.73%)
May 15, 2009
21.00
21.26
20.37
20.50
1,587,370
-0.78(-3.67%)
May 14, 2009
20.97
21.46
20.80
21.28
1,436,569
+0.18(+0.85%)
May 13, 2009
21.38
21.77
20.95
21.10
1,948,252
-0.36(-1.68%)
May 12, 2009
21.59
21.63
21.16
21.46
1,603,751
+0.25(+1.18%)
May 11, 2009
21.05
21.34
20.90
21.21
1,694,669
-0.10(-0.47%)
May 08, 2009
21.08
21.42
20.88
21.31
1,917,934
+0.76(+3.70%)
May 07, 2009
21.30
21.39
20.25
20.55
2,652,410
+0.05(+0.24%)
May 06, 2009
20.15
20.59
20.02
20.50
3,156,790
+0.88(+4.49%)
May 05, 2009
19.74
19.85
19.48
19.62
1,201,035
-0.23(-1.16%)
May 04, 2009
19.73
19.86
19.69
19.85
1,781,404
+0.64(+3.33%)
May 01, 2009
18.87
19.52
18.84
19.21
1,755,651
+0.65(+3.50%)
Apr 30, 2009
18.38
18.74
18.32
18.56
2,233,831
+0.02(+0.11%)
Apr 29, 2009
18.36
18.67
18.30
18.54
1,202,157
+0.49(+2.71%)
Apr 28, 2009
17.75
18.20
17.73
18.05
1,127,276
-0.16(-0.88%)
Apr 27, 2009
17.53
18.59
17.52
18.21
2,795,767
-0.51(-2.72%)
Apr 24, 2009
18.64
18.81
18.47
18.72
1,746,863
+0.70(+3.88%)
Apr 23, 2009
17.99
18.07
17.63
18.02
1,353,299
+0.31(+1.75%)
Apr 22, 2009
17.59
17.83
17.36
17.71
1,863,435
+0.02(+0.11%)
Apr 21, 2009
17.02
17.89
17.00
17.69
3,104,997
+0.08(+0.45%)
Apr 20, 2009
17.97
18.07
17.52
17.61
4,672,945
-1.49(-7.80%)
Apr 17, 2009
19.30
19.34
18.98
19.10
667,029
+0.11(+0.57%)
Apr 16, 2009
19.17
19.20
18.87
18.99
954,456
-0.05(-0.27%)
Apr 15, 2009
19.00
19.21
18.74
19.04
1,432,547
+0.01(+0.07%)
Apr 14, 2009
19.33
19.64
18.98
19.03
1,367,669
-0.25(-1.30%)
Apr 13, 2009
18.96
19.92
18.86
19.28
1,924,992
-0.71(-3.55%)
Apr 09, 2009
20.00
20.14
19.51
19.99
1,386,779
+0.78(+4.06%)
Apr 08, 2009
18.55
19.72
18.40
19.21
1,687,432
+0.33(+1.75%)
Apr 07, 2009
19.05
19.25
18.80
18.88
1,615,120
-0.77(-3.92%)
Apr 06, 2009
19.50
20.00
19.17
19.65
1,297,519
-0.52(-2.58%)
Apr 03, 2009
20.00
20.25
19.64
20.17
1,292,655
+0.03(+0.15%)
Apr 02, 2009
20.04
20.34
19.78
20.14
3,540,229
+1.57(+8.45%)
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
.