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, 2017
5.220
5.340
5.165
5.330
3,780,069
+0.10(+1.91%)
Jul 28, 2017
5.180
5.260
5.170
5.230
4,168,726
+0.08(+1.55%)
Jul 27, 2017
5.120
5.180
5.070
5.150
4,418,733
+0.07(+1.38%)
Jul 26, 2017
5.050
5.120
4.980
5.080
6,605,578
+0.09(+1.80%)
Jul 25, 2017
4.940
5.000
4.902
4.990
3,745,915
+0.17(+3.53%)
Jul 24, 2017
4.830
4.850
4.810
4.820
1,007,219
+0.07(+1.47%)
Jul 21, 2017
4.890
4.890
4.730
4.750
1,937,058
-0.17(-3.46%)
Jul 20, 2017
4.970
4.990
4.880
4.920
4,593,050
+0.00(+0.00%)
Jul 19, 2017
4.840
4.940
4.840
4.920
2,486,509
+0.08(+1.65%)
Jul 18, 2017
4.870
4.880
4.780
4.840
1,474,189
+0.07(+1.47%)
Jul 17, 2017
4.850
4.886
4.770
4.770
1,523,798
-0.11(-2.25%)
Jul 14, 2017
4.830
4.890
4.820
4.880
2,256,802
+0.09(+1.88%)
Jul 13, 2017
4.730
4.830
4.730
4.790
2,223,210
+0.09(+1.91%)
Jul 12, 2017
4.830
4.850
4.670
4.700
4,392,601
+0.02(+0.43%)
Jul 11, 2017
4.580
4.705
4.570
4.680
2,065,912
+0.07(+1.52%)
Jul 10, 2017
4.540
4.650
4.530
4.610
1,543,582
+0.02(+0.44%)
Jul 07, 2017
4.600
4.610
4.500
4.590
4,305,261
-0.08(-1.71%)
Jul 06, 2017
4.810
4.880
4.660
4.670
6,669,148
-0.04(-0.85%)
Jul 05, 2017
4.890
4.890
4.680
4.710
6,437,467
-0.19(-3.88%)
Jul 03, 2017
4.890
4.930
4.880
4.900
1,983,059
+0.04(+0.82%)
Jun 30, 2017
4.770
4.860
4.741
4.860
2,294,133
+0.15(+3.18%)
Jun 29, 2017
4.750
4.800
4.690
4.710
5,217,528
+0.00(+0.00%)
Jun 28, 2017
4.650
4.730
4.600
4.710
2,361,983
+0.04(+0.86%)
Jun 27, 2017
4.580
4.680
4.570
4.670
2,522,979
+0.11(+2.41%)
Jun 26, 2017
4.520
4.570
4.460
4.560
2,525,406
+0.06(+1.33%)
Jun 23, 2017
4.480
4.540
4.450
4.500
2,621,883
+0.03(+0.67%)
Jun 22, 2017
4.570
4.620
4.460
4.470
5,449,294
-0.06(-1.32%)
Jun 21, 2017
4.680
4.760
4.480
4.530
5,199,049
-0.14(-3.00%)
Jun 20, 2017
4.580
4.670
4.540
4.670
4,533,322
-0.02(-0.43%)
Jun 19, 2017
4.770
4.790
4.670
4.690
3,020,422
-0.07(-1.47%)
Jun 16, 2017
4.740
4.760
4.710
4.760
2,843,592
+0.06(+1.28%)
Jun 15, 2017
4.700
4.720
4.680
4.700
2,729,421
-0.03(-0.63%)
Jun 14, 2017
4.880
4.920
4.678
4.730
6,224,641
-0.19(-3.86%)
Jun 13, 2017
4.870
4.930
4.801
4.920
2,922,145
+0.05(+1.03%)
Jun 12, 2017
4.930
4.970
4.870
4.870
2,736,640
+0.01(+0.21%)
Jun 09, 2017
4.840
4.900
4.815
4.860
2,163,994
+0.03(+0.62%)
Jun 08, 2017
4.790
4.880
4.773
4.830
4,500,281
+0.01(+0.21%)
Jun 07, 2017
5.030
5.050
4.810
4.820
11,465,757
-0.30(-5.86%)
Jun 06, 2017
4.970
5.130
4.960
5.120
3,066,927
+0.12(+2.40%)
Jun 05, 2017
4.940
5.010
4.917
5.000
3,408,743
-0.04(-0.79%)
Jun 02, 2017
5.000
5.075
4.940
5.040
2,792,512
-0.02(-0.40%)
Jun 01, 2017
5.110
5.220
5.060
5.060
2,921,740
-0.04(-0.78%)
May 31, 2017
5.110
5.155
5.030
5.100
2,245,145
-0.17(-3.23%)
May 30, 2017
5.250
5.319
5.210
5.270
1,769,952
-0.03(-0.57%)
May 26, 2017
5.210
5.320
5.190
5.300
2,145,949
+0.14(+2.71%)
May 25, 2017
5.470
5.520
5.120
5.160
6,579,299
-0.38(-6.86%)
May 24, 2017
5.550
5.605
5.500
5.540
2,673,044
-0.02(-0.36%)
May 23, 2017
5.520
5.570
5.490
5.560
1,771,360
+0.07(+1.28%)
May 22, 2017
5.500
5.540
5.470
5.490
1,921,415
+0.03(+0.55%)
May 19, 2017
5.390
5.460
5.380
5.460
3,068,196
+0.18(+3.41%)
May 18, 2017
5.210
5.342
5.200
5.280
6,561,392
+0.02(+0.38%)
May 17, 2017
5.300
5.355
5.220
5.260
2,941,665
+0.02(+0.38%)
May 16, 2017
5.320
5.340
5.230
5.240
1,284,951
-0.04(-0.76%)
May 15, 2017
5.380
5.380
5.250
5.280
2,254,720
+0.10(+1.93%)
May 12, 2017
5.190
5.200
5.110
5.180
1,044,103
+0.01(+0.19%)
May 11, 2017
5.190
5.220
5.130
5.170
3,012,459
+0.06(+1.17%)
May 10, 2017
5.000
5.150
4.980
5.110
3,842,897
+0.19(+3.86%)
May 09, 2017
4.930
4.970
4.850
4.920
2,430,128
-0.03(-0.61%)
May 08, 2017
4.950
5.000
4.860
4.950
2,117,475
+0.01(+0.20%)
May 05, 2017
4.810
4.970
4.808
4.940
3,946,120
+0.12(+2.49%)
May 04, 2017
4.970
4.980
4.770
4.820
10,786,355
-0.28(-5.49%)
May 03, 2017
5.090
5.135
5.030
5.100
2,436,213
+0.03(+0.59%)
May 02, 2017
5.230
5.240
5.035
5.070
3,381,507
-0.16(-3.06%)
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
.