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 (%)
Jul 31, 2008
75.55
75.55
73.13
73.85
897,032
-1.78(-2.35%)
Jul 30, 2008
72.56
75.79
72.02
75.63
1,049,858
+3.03(+4.17%)
Jul 29, 2008
72.60
73.87
71.75
72.60
646,314
-1.71(-2.30%)
Jul 28, 2008
73.68
74.38
73.10
74.31
765,312
+0.88(+1.20%)
Jul 25, 2008
74.07
74.18
72.99
73.43
903,162
-1.32(-1.77%)
Jul 24, 2008
74.49
75.32
73.55
74.75
1,267,043
+0.77(+1.04%)
Jul 23, 2008
75.51
76.63
73.78
73.98
1,601,810
-2.16(-2.84%)
Jul 22, 2008
77.59
77.93
75.30
76.14
2,279,311
-2.78(-3.52%)
Jul 21, 2008
77.65
79.09
76.94
78.92
937,378
+1.93(+2.50%)
Jul 18, 2008
78.03
78.82
76.84
76.99
1,341,620
-1.05(-1.35%)
Jul 17, 2008
80.35
81.94
77.48
78.04
2,612,006
-2.56(-3.17%)
Jul 16, 2008
82.52
82.83
79.23
80.60
2,173,115
-2.47(-2.98%)
Jul 15, 2008
87.44
87.44
81.48
83.07
2,795,746
-3.76(-4.33%)
Jul 14, 2008
86.92
87.62
86.29
86.83
841,277
-0.07(-0.08%)
Jul 11, 2008
87.59
88.15
85.55
86.90
1,357,910
+2.47(+2.93%)
Jul 10, 2008
82.40
84.99
81.68
84.43
975,535
+3.25(+4.00%)
Jul 09, 2008
82.02
82.66
81.01
81.18
1,005,537
-0.18(-0.22%)
Jul 08, 2008
82.78
82.78
80.96
81.36
1,228,772
-3.55(-4.18%)
Jul 07, 2008
84.84
85.91
83.60
84.91
898,750
-1.65(-1.91%)
Jul 04, 2008
86.52
86.76
85.78
86.56
1,096,672
+0.00(+0.00%)
Jul 03, 2008
86.52
86.76
85.78
86.56
1,096,672
+0.30(+0.35%)
Jul 02, 2008
84.31
86.30
84.08
86.26
1,121,565
+1.67(+1.97%)
Jul 01, 2008
85.72
85.78
83.93
84.59
860,799
+0.43(+0.51%)
Jun 30, 2008
85.58
85.58
83.35
84.16
837,200
-0.03(-0.04%)
Jun 27, 2008
84.36
85.60
83.71
84.19
1,195,323
+0.55(+0.66%)
Jun 26, 2008
82.10
83.98
82.00
83.64
856,423
+3.15(+3.91%)
Jun 25, 2008
81.68
81.68
79.02
80.49
918,811
-1.45(-1.77%)
Jun 24, 2008
81.73
82.59
81.32
81.94
475,439
-0.04(-0.05%)
Jun 23, 2008
80.85
82.62
80.83
81.98
460,257
+1.19(+1.47%)
Jun 20, 2008
80.97
82.16
80.27
80.79
879,196
+1.64(+2.07%)
Jun 19, 2008
82.00
82.00
79.00
79.15
1,170,710
-2.65(-3.24%)
Jun 18, 2008
80.57
82.07
79.14
81.80
692,894
+1.56(+1.94%)
Jun 17, 2008
80.00
81.16
79.86
80.24
651,725
-0.29(-0.36%)
Jun 16, 2008
83.18
83.31
79.91
80.53
684,947
-0.43(-0.53%)
Jun 13, 2008
80.68
81.54
80.20
80.96
1,043,131
-1.22(-1.48%)
Jun 12, 2008
80.09
82.52
79.12
82.18
1,119,345
+0.12(+0.15%)
Jun 11, 2008
80.19
82.92
80.10
82.06
1,047,760
+2.87(+3.62%)
Jun 10, 2008
81.00
82.41
78.55
79.19
1,324,204
-1.64(-2.03%)
Jun 09, 2008
81.56
82.59
79.87
80.83
905,853
-2.12(-2.55%)
Jun 06, 2008
80.32
83.35
79.49
82.95
1,713,288
+6.13(+7.98%)
Jun 05, 2008
74.01
76.85
73.50
76.82
530,832
+3.68(+5.03%)
Jun 04, 2008
73.96
74.72
72.98
73.14
551,408
-1.37(-1.83%)
Jun 03, 2008
75.81
75.99
74.24
74.51
554,021
-2.04(-2.66%)
Jun 02, 2008
76.56
77.53
75.29
76.55
599,612
+0.18(+0.24%)
May 30, 2008
76.30
76.87
75.00
76.37
659,259
+0.47(+0.62%)
May 29, 2008
77.44
79.77
75.61
75.90
855,204
-2.48(-3.16%)
May 28, 2008
76.13
78.86
75.86
78.38
774,942
+1.33(+1.73%)
May 27, 2008
78.18
78.41
76.81
77.05
784,915
-1.94(-2.46%)
May 26, 2008
80.11
80.13
78.09
78.99
0
+0.00(+0.00%)
May 23, 2008
80.11
80.13
78.09
78.99
831,789
+0.52(+0.66%)
May 22, 2008
80.15
80.30
78.00
78.47
1,007,183
-1.71(-2.13%)
May 21, 2008
77.61
80.25
77.11
80.18
612,505
+2.82(+3.65%)
May 20, 2008
76.83
77.46
76.78
77.36
202,297
+1.12(+1.47%)
May 19, 2008
76.01
76.25
74.99
76.24
269,231
+0.45(+0.59%)
May 16, 2008
76.18
76.21
75.06
75.79
685,586
+1.56(+2.10%)
May 15, 2008
75.56
75.56
72.28
74.23
1,070,780
+0.12(+0.16%)
May 14, 2008
74.97
75.15
74.10
74.11
1,645,649
-1.24(-1.64%)
May 13, 2008
74.16
75.88
74.06
75.35
585,015
+1.14(+1.54%)
May 12, 2008
74.80
75.60
74.10
74.21
516,662
-1.29(-1.71%)
May 09, 2008
75.38
75.59
74.57
75.50
321,316
+0.91(+1.22%)
May 08, 2008
73.84
74.62
72.82
74.59
311,959
+0.56(+0.76%)
May 07, 2008
73.06
74.12
72.17
74.03
334,352
+1.04(+1.42%)
May 06, 2008
71.98
73.38
71.95
72.99
211,089
+1.18(+1.64%)
May 05, 2008
70.68
71.93
70.64
71.81
113,962
+2.26(+3.25%)
May 02, 2008
67.67
69.61
67.66
69.55
216,909
+2.43(+3.62%)
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
.