Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.25 23.69 23.14 23.48 458,894 -0.18(-0.76%)
Oct 28, 2011 23.40 23.80 23.34 23.66 501,709 -0.12(-0.50%)
Oct 27, 2011 23.66 23.90 23.39 23.78 631,015 +0.80(+3.48%)
Oct 26, 2011 23.54 23.57 22.78 22.98 506,575 -0.53(-2.25%)
Oct 25, 2011 23.68 23.97 23.38 23.51 1,190,228 +0.32(+1.38%)
Oct 24, 2011 22.26 23.26 22.26 23.19 1,107,888 +1.04(+4.70%)
Oct 21, 2011 22.20 22.46 21.92 22.15 499,833 +0.39(+1.79%)
Oct 20, 2011 21.70 21.96 21.23 21.76 377,891 -0.02(-0.09%)
Oct 19, 2011 22.36 22.67 21.72 21.78 578,119 -0.58(-2.59%)
Oct 18, 2011 21.99 22.55 21.68 22.36 609,802 +0.48(+2.19%)
Oct 17, 2011 21.92 22.00 21.72 21.88 261,622 -0.24(-1.08%)
Oct 14, 2011 22.00 22.12 21.77 22.12 639,186 +0.81(+3.80%)
Oct 13, 2011 21.28 21.53 21.01 21.31 324,217 -0.17(-0.79%)
Oct 12, 2011 21.70 21.86 21.48 21.48 465,811 -0.10(-0.46%)
Oct 11, 2011 21.44 21.91 21.32 21.58 654,517 -0.10(-0.46%)
Oct 10, 2011 21.36 21.76 21.36 21.68 536,412 +0.78(+3.73%)
Oct 07, 2011 21.04 21.14 20.50 20.90 613,840 +0.06(+0.29%)
Oct 06, 2011 20.29 20.90 20.19 20.84 740,409 +0.77(+3.84%)
Oct 05, 2011 19.49 20.08 19.33 20.07 542,656 +0.67(+3.45%)
Oct 04, 2011 19.08 19.57 18.87 19.40 798,294 +0.14(+0.73%)
Oct 03, 2011 19.50 20.02 19.26 19.26 932,127 -0.58(-2.92%)
Sep 30, 2011 20.23 20.54 19.78 19.84 766,200 -0.99(-4.75%)
Sep 29, 2011 20.97 21.20 20.63 20.83 339,333 +0.48(+2.36%)
Sep 28, 2011 21.12 21.18 20.31 20.35 400,709 -0.77(-3.65%)
Sep 27, 2011 20.96 21.43 20.93 21.12 844,973 +0.63(+3.07%)
Sep 26, 2011 19.98 20.51 19.63 20.49 905,906 +0.24(+1.19%)
Sep 23, 2011 19.99 20.39 19.92 20.25 817,618 +0.01(+0.05%)
Sep 22, 2011 20.44 20.75 20.09 20.24 1,510,768 -1.27(-5.90%)
Sep 21, 2011 21.88 22.29 21.51 21.51 740,491 -0.33(-1.51%)
Sep 20, 2011 21.76 22.21 21.69 21.84 331,414 +0.08(+0.37%)
Sep 19, 2011 21.75 21.87 21.49 21.76 619,023 -0.59(-2.64%)
Sep 16, 2011 22.71 22.72 22.09 22.35 476,171 -0.34(-1.50%)
Sep 15, 2011 22.74 22.91 22.63 22.69 362,266 +0.21(+0.93%)
Sep 14, 2011 22.74 22.82 22.38 22.48 327,461 -0.36(-1.58%)
Sep 13, 2011 22.67 23.00 22.51 22.84 745,093 +0.32(+1.42%)
Sep 12, 2011 22.02 22.58 21.93 22.52 656,902 +0.39(+1.76%)
Sep 09, 2011 22.00 22.20 21.71 22.13 447,023 -0.43(-1.91%)
Sep 08, 2011 22.68 22.93 22.50 22.56 486,476 -0.13(-0.57%)
Sep 07, 2011 22.23 22.79 22.18 22.69 745,471 +0.77(+3.51%)
Sep 06, 2011 21.28 21.95 21.26 21.92 437,107 -0.05(-0.23%)
Sep 02, 2011 21.79 22.18 21.66 21.97 566,913 -0.59(-2.62%)
Sep 01, 2011 22.56 22.85 22.40 22.56 634,014 -0.04(-0.18%)
Aug 31, 2011 22.45 22.77 22.40 22.60 812,828 +0.05(+0.22%)
Aug 30, 2011 22.24 22.66 22.04 22.55 600,520 +0.35(+1.58%)
Aug 29, 2011 22.21 22.25 22.03 22.20 360,641 +0.55(+2.53%)
Aug 26, 2011 21.38 21.73 21.02 21.65 688,262 +0.12(+0.57%)
Aug 25, 2011 21.87 21.97 21.02 21.53 492,389 -0.07(-0.32%)
Aug 24, 2011 21.71 21.97 21.48 21.60 453,736 -0.23(-1.05%)
Aug 23, 2011 21.47 21.92 21.12 21.83 920,416 +0.49(+2.30%)
Aug 22, 2011 21.37 21.49 20.75 21.34 996,813 +0.37(+1.76%)
Aug 19, 2011 20.49 21.23 20.47 20.97 978,179 +0.28(+1.35%)
Aug 18, 2011 21.58 21.59 20.58 20.69 1,274,196 -1.56(-7.01%)
Aug 17, 2011 22.54 22.66 22.19 22.25 980,447 +0.12(+0.54%)
Aug 16, 2011 22.06 22.38 21.87 22.13 525,965 -0.29(-1.29%)
Aug 15, 2011 21.99 22.45 21.99 22.42 497,506 +0.69(+3.18%)
Aug 12, 2011 22.12 22.28 21.66 21.73 746,867 -0.02(-0.09%)
Aug 11, 2011 21.02 21.89 20.83 21.75 1,351,838 +1.04(+5.02%)
Aug 10, 2011 20.51 21.14 20.24 20.71 1,590,125 +0.15(+0.73%)
Aug 09, 2011 21.98 21.16 19.73 20.56 4,515,788 +0.02(+0.10%)
Aug 08, 2011 21.30 21.57 20.40 20.54 2,012,793 -1.75(-7.85%)
Aug 05, 2011 22.30 22.52 21.56 22.29 1,367,030 +0.22(+1.00%)
Aug 04, 2011 23.38 23.38 22.00 22.07 1,733,092 -1.47(-6.24%)
Aug 03, 2011 23.93 23.96 23.37 23.54 828,946 -0.39(-1.63%)
Aug 02, 2011 24.20 24.53 23.89 23.93 514,160 -0.55(-2.25%)
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.