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, 2014
24.16
24.20
23.76
23.79
314,357
-0.40(-1.65%)
Jul 30, 2014
24.64
24.71
24.13
24.19
221,942
-0.32(-1.31%)
Jul 29, 2014
24.45
24.59
24.39
24.51
170,689
-0.19(-0.77%)
Jul 28, 2014
24.60
24.82
24.55
24.70
136,941
-0.08(-0.32%)
Jul 25, 2014
24.61
24.92
24.56
24.78
170,981
-0.04(-0.16%)
Jul 24, 2014
25.09
25.09
24.79
24.82
191,037
-0.24(-0.96%)
Jul 23, 2014
24.99
25.15
24.96
25.06
172,848
+0.15(+0.60%)
Jul 22, 2014
25.00
25.01
24.85
24.91
151,036
-0.12(-0.48%)
Jul 21, 2014
24.85
25.05
24.79
25.03
153,178
+0.25(+1.01%)
Jul 18, 2014
24.84
24.89
24.75
24.78
245,585
-0.10(-0.40%)
Jul 17, 2014
24.82
24.90
24.61
24.88
399,650
+0.43(+1.76%)
Jul 16, 2014
24.31
24.52
24.31
24.45
245,966
+0.28(+1.16%)
Jul 15, 2014
24.13
24.22
23.97
24.17
209,904
-0.31(-1.27%)
Jul 14, 2014
24.31
24.50
24.25
24.48
146,662
+0.12(+0.49%)
Jul 11, 2014
24.66
24.71
24.30
24.36
123,534
-0.56(-2.25%)
Jul 10, 2014
24.72
24.96
24.67
24.92
249,652
+0.19(+0.77%)
Jul 09, 2014
24.90
24.91
24.70
24.73
107,436
-0.37(-1.47%)
Jul 08, 2014
25.15
25.24
24.94
25.10
232,030
+0.05(+0.20%)
Jul 07, 2014
25.16
25.17
24.98
25.05
198,194
-0.09(-0.36%)
Jul 03, 2014
25.21
25.14
25.14
25.14
158,100
-0.12(-0.48%)
Jul 02, 2014
25.40
25.59
25.24
25.26
245,756
-0.31(-1.21%)
Jul 01, 2014
25.68
25.75
25.36
25.57
305,649
+0.00(+0.00%)
Jun 30, 2014
25.63
25.67
25.41
25.57
189,426
-0.12(-0.47%)
Jun 27, 2014
25.73
25.78
25.59
25.69
92,591
+0.05(+0.20%)
Jun 26, 2014
25.74
25.74
25.49
25.64
143,265
-0.24(-0.93%)
Jun 25, 2014
25.72
25.89
25.57
25.88
91,843
+0.16(+0.62%)
Jun 24, 2014
25.73
25.82
25.66
25.72
142,974
-0.04(-0.16%)
Jun 23, 2014
25.88
25.89
25.71
25.76
229,002
-0.15(-0.58%)
Jun 20, 2014
25.84
25.96
25.82
25.91
115,867
+0.15(+0.58%)
Jun 19, 2014
25.59
25.82
25.49
25.76
148,535
+0.10(+0.39%)
Jun 18, 2014
25.75
25.78
25.57
25.66
207,294
+0.03(+0.12%)
Jun 17, 2014
25.72
25.89
25.63
25.63
190,052
-0.15(-0.58%)
Jun 16, 2014
25.78
25.83
25.74
25.78
204,296
+0.05(+0.19%)
Jun 13, 2014
25.69
25.85
25.67
25.73
479,628
+0.01(+0.04%)
Jun 12, 2014
25.50
25.72
25.45
25.72
352,986
+0.61(+2.43%)
Jun 11, 2014
25.13
25.19
25.04
25.11
118,566
-0.04(-0.16%)
Jun 10, 2014
25.16
25.25
24.98
25.15
210,278
+0.49(+1.99%)
Jun 06, 2014
24.71
24.71
24.56
24.66
71,641
+0.05(+0.20%)
Jun 05, 2014
24.41
24.63
24.39
24.61
184,870
+0.03(+0.12%)
Jun 04, 2014
24.85
24.90
24.58
24.58
1,297,784
-0.12(-0.49%)
Jun 03, 2014
24.61
24.70
24.55
24.70
146,444
+0.11(+0.45%)
Jun 02, 2014
24.61
24.64
24.51
24.59
172,707
-0.12(-0.49%)
May 30, 2014
24.70
24.75
24.58
24.71
108,875
-0.17(-0.68%)
May 29, 2014
24.74
24.98
24.72
24.88
41,955
+0.18(+0.73%)
May 28, 2014
24.93
24.93
24.64
24.70
71,765
-0.32(-1.28%)
May 27, 2014
24.93
25.05
24.89
25.02
192,284
-0.05(-0.20%)
May 23, 2014
25.00
25.07
25.07
25.07
203,100
+0.13(+0.52%)
May 22, 2014
25.02
25.05
24.89
24.94
93,685
+0.00(+0.00%)
May 21, 2014
24.79
25.07
24.77
24.94
186,637
+0.33(+1.34%)
May 20, 2014
24.48
24.62
24.42
24.61
246,320
+0.09(+0.37%)
May 19, 2014
24.54
24.62
24.49
24.52
254,764
+0.11(+0.45%)
May 16, 2014
24.34
24.44
24.32
24.41
225,489
+0.13(+0.54%)
May 15, 2014
24.37
24.37
24.22
24.28
58,061
-0.12(-0.49%)
May 14, 2014
24.41
24.51
24.39
24.40
233,388
+0.07(+0.29%)
May 13, 2014
24.17
24.33
24.08
24.33
90,952
+0.32(+1.33%)
May 12, 2014
24.04
24.07
23.95
24.01
355,677
+0.15(+0.63%)
May 09, 2014
24.06
24.12
23.79
23.86
57,238
-0.07(-0.29%)
May 08, 2014
23.88
23.95
23.83
23.93
83,115
-0.09(-0.37%)
May 07, 2014
23.95
24.09
23.81
24.02
166,117
+0.29(+1.22%)
May 06, 2014
23.82
23.94
23.71
23.73
148,172
+0.05(+0.21%)
May 05, 2014
23.78
23.79
23.60
23.68
78,870
-0.12(-0.50%)
May 02, 2014
23.73
23.88
23.67
23.80
168,791
+0.09(+0.38%)
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
.