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 (%)
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.