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 29, 2017
5.370
5.420
5.350
5.380
740,585
-0.01(-0.19%)
Sep 28, 2017
5.530
5.550
5.340
5.390
4,539,650
-0.08(-1.46%)
Sep 27, 2017
5.470
5.490
5.400
5.470
4,975,730
+0.03(+0.55%)
Sep 26, 2017
5.420
5.464
5.381
5.440
1,839,890
-0.06(-1.09%)
Sep 25, 2017
5.340
5.500
5.340
5.500
4,960,861
+0.22(+4.17%)
Sep 22, 2017
5.260
5.281
5.230
5.280
892,532
-0.01(-0.19%)
Sep 21, 2017
5.240
5.290
5.200
5.290
1,230,282
+0.01(+0.19%)
Sep 20, 2017
5.240
5.340
5.220
5.280
4,094,401
+0.10(+1.93%)
Sep 19, 2017
5.260
5.280
5.150
5.180
1,376,876
-0.06(-1.15%)
Sep 18, 2017
5.210
5.260
5.140
5.240
1,830,196
-0.02(-0.38%)
Sep 15, 2017
5.250
5.270
5.220
5.260
2,192,731
+0.05(+0.96%)
Sep 14, 2017
5.240
5.310
5.200
5.210
6,443,359
+0.04(+0.77%)
Sep 13, 2017
5.070
5.170
5.059
5.170
3,470,791
+0.14(+2.78%)
Sep 12, 2017
5.010
5.050
4.994
5.030
961,135
+0.04(+0.80%)
Sep 11, 2017
4.900
5.030
4.870
4.990
1,803,905
+0.06(+1.22%)
Sep 08, 2017
5.140
5.140
4.895
4.930
2,185,467
-0.23(-4.46%)
Sep 07, 2017
5.110
5.170
5.090
5.160
3,169,670
+0.02(+0.39%)
Sep 06, 2017
5.140
5.180
5.090
5.140
2,077,869
+0.07(+1.38%)
Sep 05, 2017
5.060
5.120
5.044
5.070
4,107,677
+0.17(+3.47%)
Sep 01, 2017
4.860
4.900
4.800
4.900
1,303,873
+0.04(+0.82%)
Aug 31, 2017
4.800
4.910
4.790
4.860
3,698,231
+0.14(+2.97%)
Aug 30, 2017
4.750
4.820
4.710
4.720
2,555,637
-0.07(-1.46%)
Aug 29, 2017
4.790
4.809
4.695
4.790
3,085,790
-0.04(-0.83%)
Aug 28, 2017
4.910
4.920
4.740
4.830
4,429,266
-0.13(-2.62%)
Aug 25, 2017
4.920
4.970
4.900
4.960
1,251,631
+0.02(+0.40%)
Aug 24, 2017
4.960
4.970
4.850
4.940
2,405,464
-0.09(-1.79%)
Aug 23, 2017
4.940
5.040
4.930
5.030
1,652,754
+0.07(+1.41%)
Aug 22, 2017
4.960
5.008
4.920
4.960
1,461,449
+0.03(+0.61%)
Aug 21, 2017
5.030
5.050
4.875
4.930
1,780,490
-0.16(-3.14%)
Aug 18, 2017
4.870
5.100
4.835
5.090
2,409,478
+0.24(+4.95%)
Aug 17, 2017
4.840
4.910
4.820
4.850
4,221,882
-0.01(-0.21%)
Aug 16, 2017
4.990
5.020
4.850
4.860
2,243,609
-0.11(-2.21%)
Aug 15, 2017
4.900
4.980
4.885
4.970
1,294,946
+0.03(+0.61%)
Aug 14, 2017
5.110
5.170
4.940
4.940
2,236,757
-0.19(-3.70%)
Aug 11, 2017
5.050
5.150
5.010
5.130
1,298,723
+0.04(+0.79%)
Aug 10, 2017
5.290
5.300
5.080
5.090
3,588,396
-0.14(-2.68%)
Aug 09, 2017
5.210
5.230
5.150
5.230
1,873,162
+0.06(+1.16%)
Aug 08, 2017
5.140
5.235
5.130
5.170
1,543,905
-0.03(-0.58%)
Aug 07, 2017
5.140
5.210
5.080
5.200
1,889,037
+0.00(+0.00%)
Aug 04, 2017
5.140
5.235
5.100
5.200
1,944,577
+0.07(+1.36%)
Aug 03, 2017
5.260
5.280
5.115
5.130
3,494,350
-0.09(-1.72%)
Aug 02, 2017
5.170
5.247
5.100
5.220
1,636,123
+0.05(+0.97%)
Aug 01, 2017
5.250
5.266
5.060
5.170
2,601,025
-0.16(-3.00%)
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%)
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
.