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 30, 2010
23.02
23.07
22.43
23.02
280,402
+0.18(+0.79%)
Jul 29, 2010
22.51
23.02
22.51
22.84
408,486
+0.45(+2.00%)
Jul 28, 2010
22.41
22.54
22.13
22.39
679,235
-0.20(-0.88%)
Jul 27, 2010
23.14
23.17
22.40
22.59
335,949
-0.46(-2.00%)
Jul 26, 2010
23.00
23.16
22.94
23.05
300,198
-0.02(-0.09%)
Jul 23, 2010
22.97
23.18
22.90
23.07
450,927
-0.01(-0.04%)
Jul 22, 2010
22.74
23.19
22.73
23.08
708,847
+0.80(+3.59%)
Jul 21, 2010
22.86
22.89
22.22
22.28
397,535
-0.40(-1.76%)
Jul 20, 2010
22.21
22.72
22.20
22.68
455,496
+0.26(+1.16%)
Jul 19, 2010
22.44
22.76
22.15
22.42
238,898
+0.18(+0.81%)
Jul 16, 2010
22.24
22.39
22.04
22.24
545,569
-0.27(-1.20%)
Jul 15, 2010
22.61
22.61
22.10
22.51
231,041
-0.05(-0.24%)
Jul 14, 2010
22.49
22.92
22.41
22.57
420,939
-0.08(-0.38%)
Jul 13, 2010
22.48
22.70
22.46
22.65
200
+0.69(+3.14%)
Jul 12, 2010
22.20
22.30
21.86
21.96
336,209
-0.41(-1.83%)
Jul 09, 2010
22.37
22.45
22.05
22.37
381,505
+0.08(+0.36%)
Jul 08, 2010
22.10
22.29
21.83
22.29
381,060
+0.42(+1.92%)
Jul 07, 2010
21.34
21.87
21.33
21.87
100
+0.69(+3.26%)
Jul 06, 2010
21.48
21.66
20.93
21.18
1,640,254
+0.02(+0.09%)
Jul 02, 2010
21.16
21.46
20.97
21.16
307,560
-0.15(-0.70%)
Jul 01, 2010
21.31
21.86
21.11
21.31
633,259
-0.78(-3.52%)
Jun 30, 2010
22.22
22.47
21.82
22.09
356,488
-0.11(-0.50%)
Jun 29, 2010
22.25
22.30
22.08
22.20
613,793
-1.05(-4.54%)
Jun 25, 2010
23.25
23.28
22.64
23.25
444,293
+0.88(+3.96%)
Jun 24, 2010
22.37
22.48
22.12
22.37
263
+0.11(+0.49%)
Jun 23, 2010
22.50
22.56
22.08
22.26
692,704
-0.53(-2.33%)
Jun 22, 2010
23.08
23.20
22.79
22.79
500
-0.20(-0.87%)
Jun 21, 2010
23.45
23.50
22.87
22.99
545,319
-0.10(-0.43%)
Jun 18, 2010
23.09
23.10
22.68
23.09
194,451
+0.21(+0.92%)
Jun 17, 2010
23.22
23.23
22.81
22.88
5,000
-0.27(-1.17%)
Jun 16, 2010
22.86
23.29
22.74
23.15
550,253
+0.19(+0.83%)
Jun 15, 2010
22.58
22.97
22.52
22.96
100
+0.63(+2.82%)
Jun 14, 2010
22.61
22.72
22.14
22.33
327,324
+0.05(+0.22%)
Jun 11, 2010
22.20
22.49
21.94
22.28
479,304
-0.37(-1.63%)
Jun 10, 2010
22.58
22.76
22.40
22.65
250
+0.60(+2.72%)
Jun 09, 2010
22.03
22.35
21.99
22.05
947,203
+0.52(+2.42%)
Jun 08, 2010
21.39
21.58
21.20
21.53
587,505
+0.38(+1.80%)
Jun 07, 2010
21.30
21.62
21.05
21.15
548,356
-0.05(-0.24%)
Jun 04, 2010
21.20
21.95
21.10
21.20
1,133,583
-1.08(-4.85%)
Jun 03, 2010
21.87
22.38
21.58
22.28
254
+0.32(+1.46%)
Jun 02, 2010
21.66
22.06
21.57
21.96
200
+0.44(+2.04%)
Jun 01, 2010
21.88
22.50
21.50
21.52
2,000
-0.59(-2.67%)
May 28, 2010
22.11
22.43
21.82
22.11
876,665
-0.22(-0.99%)
May 27, 2010
21.81
22.33
21.70
22.33
1,047,884
+1.20(+5.68%)
May 26, 2010
20.90
21.37
20.89
21.13
985
+0.48(+2.32%)
May 25, 2010
20.06
20.66
20.01
20.65
850
-0.19(-0.91%)
May 24, 2010
21.03
21.11
20.80
20.84
947,247
-0.09(-0.43%)
May 21, 2010
20.61
21.22
20.55
20.93
1,170,380
+0.12(+0.58%)
May 20, 2010
20.53
21.22
20.50
20.81
1,100
-0.96(-4.41%)
May 19, 2010
21.64
21.85
21.20
21.77
1,755,790
+0.04(+0.18%)
May 18, 2010
22.45
22.50
21.55
21.73
1,721,896
-0.28(-1.27%)
May 17, 2010
22.42
22.45
21.73
22.01
1,900,783
-0.63(-2.78%)
May 14, 2010
22.64
23.29
22.45
22.64
2,221,630
-0.91(-3.86%)
May 13, 2010
23.70
24.00
23.52
23.55
1,570,953
-0.46(-1.92%)
May 12, 2010
24.17
24.36
23.75
24.01
1,078,859
-0.07(-0.29%)
May 11, 2010
24.36
24.44
23.98
24.08
739,187
-0.38(-1.55%)
May 10, 2010
24.10
24.49
24.07
24.46
1,273,043
+0.68(+2.86%)
May 07, 2010
24.18
24.30
23.52
23.78
1,387,512
-0.53(-2.18%)
May 06, 2010
24.32
25.24
23.53
24.31
1,000
-0.91(-3.61%)
May 05, 2010
25.34
25.85
25.20
25.22
1,201,137
-0.95(-3.63%)
May 04, 2010
26.85
26.85
26.17
26.17
400
-1.21(-4.42%)
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
.