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 (%)
Sep 28, 2012
22.31
22.44
22.18
22.32
325,843
-0.02(-0.09%)
Sep 27, 2012
22.11
22.41
22.04
22.34
576,078
+0.56(+2.57%)
Sep 26, 2012
21.88
21.89
21.53
21.78
997,978
-0.31(-1.40%)
Sep 25, 2012
22.45
22.58
22.09
22.09
413,943
-0.21(-0.94%)
Sep 24, 2012
22.25
22.33
22.09
22.30
520,436
-0.28(-1.24%)
Sep 21, 2012
22.68
22.75
22.47
22.58
695,503
+0.01(+0.04%)
Sep 20, 2012
22.30
22.59
22.25
22.57
510,616
+0.23(+1.04%)
Sep 19, 2012
22.91
22.92
22.22
22.34
2,203,835
-0.98(-4.21%)
Sep 18, 2012
23.48
23.59
23.21
23.32
417,601
-0.13(-0.55%)
Sep 17, 2012
24.24
24.33
23.11
23.45
1,542,653
-0.78(-3.22%)
Sep 14, 2012
24.28
24.44
24.08
24.23
699,019
+0.26(+1.08%)
Sep 13, 2012
24.02
24.06
23.57
23.97
673,915
+0.32(+1.35%)
Sep 12, 2012
23.74
23.82
23.60
23.65
323,503
-0.05(-0.21%)
Sep 11, 2012
23.69
23.77
23.61
23.70
278,043
+0.18(+0.77%)
Sep 10, 2012
23.38
23.59
23.33
23.52
367,121
-0.02(-0.08%)
Sep 07, 2012
23.25
23.62
22.95
23.54
792,657
+0.44(+1.90%)
Sep 06, 2012
23.61
23.88
23.10
23.10
541,429
-0.20(-0.86%)
Sep 05, 2012
23.24
23.33
22.99
23.30
252,667
+0.00(+0.00%)
Sep 04, 2012
23.59
23.60
23.18
23.30
410,525
-0.25(-1.06%)
Aug 31, 2012
23.53
23.67
23.16
23.55
794,059
+0.45(+1.95%)
Aug 30, 2012
23.22
23.25
22.90
23.10
492,812
-0.11(-0.47%)
Aug 29, 2012
23.44
23.46
23.14
23.21
424,171
-0.15(-0.64%)
Aug 27, 2012
23.24
23.37
23.05
23.36
553,156
-0.03(-0.13%)
Aug 24, 2012
23.56
23.74
23.37
23.39
335,252
-0.06(-0.26%)
Aug 23, 2012
23.88
23.94
23.39
23.45
740,067
-0.33(-1.39%)
Aug 22, 2012
23.60
23.84
23.56
23.78
1,157,779
+0.17(+0.72%)
Aug 21, 2012
23.85
23.91
23.58
23.61
771,229
+0.11(+0.47%)
Aug 20, 2012
23.49
23.53
23.27
23.50
1,222,403
-0.08(-0.34%)
Aug 17, 2012
23.45
23.59
23.30
23.58
815,958
+0.28(+1.20%)
Aug 16, 2012
23.15
23.45
23.04
23.30
779,300
+0.24(+1.04%)
Aug 15, 2012
22.72
23.24
22.71
23.06
432,032
+0.21(+0.92%)
Aug 14, 2012
22.85
22.98
22.75
22.85
339,311
+0.17(+0.75%)
Aug 13, 2012
22.90
22.92
22.51
22.68
521,187
-0.17(-0.74%)
Aug 10, 2012
22.54
22.85
22.45
22.85
516,287
-0.03(-0.13%)
Aug 09, 2012
22.88
23.04
22.79
22.88
755,002
+0.06(+0.26%)
Aug 08, 2012
22.94
23.18
22.73
22.82
1,137,673
-0.03(-0.13%)
Aug 07, 2012
22.68
23.10
22.61
22.85
534,269
+0.35(+1.56%)
Aug 06, 2012
22.17
22.56
22.16
22.50
748,184
+0.23(+1.03%)
Aug 03, 2012
21.90
22.41
21.88
22.27
941,070
+0.99(+4.65%)
Aug 02, 2012
21.26
21.57
21.17
21.28
995,201
-0.38(-1.73%)
Aug 01, 2012
21.56
21.83
21.45
21.66
642,865
+0.32(+1.48%)
Jul 31, 2012
21.88
21.90
21.31
21.34
551,554
-0.53(-2.42%)
Jul 30, 2012
21.95
22.05
21.82
21.87
488,094
-0.15(-0.68%)
Jul 27, 2012
21.90
22.09
21.81
22.02
342,333
+0.20(+0.92%)
Jul 26, 2012
22.01
22.06
21.74
21.82
660,933
+0.13(+0.62%)
Jul 25, 2012
21.62
21.80
21.17
21.68
593,522
+0.05(+0.25%)
Jul 24, 2012
21.61
21.72
21.44
21.63
793,590
+0.09(+0.42%)
Jul 23, 2012
21.56
21.91
21.43
21.54
1,201,092
-0.87(-3.88%)
Jul 20, 2012
22.37
22.54
22.25
22.41
849,778
-0.29(-1.28%)
Jul 19, 2012
22.42
22.82
22.40
22.70
956,601
+0.65(+2.95%)
Jul 18, 2012
21.88
22.07
21.83
22.05
689,674
+0.23(+1.05%)
Jul 17, 2012
21.85
21.93
21.42
21.82
595,500
+0.18(+0.83%)
Jul 16, 2012
21.39
21.69
21.27
21.64
415,204
+0.32(+1.50%)
Jul 13, 2012
21.13
21.47
21.13
21.32
423,451
+0.32(+1.52%)
Jul 12, 2012
20.76
21.14
20.60
21.00
488,694
-0.07(-0.33%)
Jul 11, 2012
20.85
21.18
20.75
21.07
780,348
+0.51(+2.48%)
Jul 10, 2012
20.97
20.99
20.46
20.56
375,864
-0.42(-2.00%)
Jul 09, 2012
20.66
21.18
20.65
20.98
389,568
+0.40(+1.94%)
Jul 06, 2012
20.73
20.86
20.55
20.58
933,644
-0.74(-3.47%)
Jul 05, 2012
21.37
21.59
21.21
21.32
827,116
-0.21(-0.98%)
Jul 03, 2012
21.35
21.59
21.26
21.53
969,763
+1.04(+5.08%)
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
.