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, 2013 24.19 24.69 24.11 24.63 483,503 +0.46(+1.90%)
Jul 30, 2013 24.33 24.34 24.07 24.17 330,409 -0.32(-1.31%)
Jul 29, 2013 24.62 24.68 24.43 24.49 251,613 -0.09(-0.37%)
Jul 26, 2013 24.68 24.68 24.39 24.58 233,362 -0.24(-0.97%)
Jul 25, 2013 24.72 24.86 24.42 24.82 393,158 +0.11(+0.45%)
Jul 24, 2013 25.04 25.15 24.62 24.71 515,167 -0.48(-1.91%)
Jul 23, 2013 24.88 25.26 24.88 25.19 1,056,326 +0.17(+0.68%)
Jul 22, 2013 25.32 25.41 24.98 25.02 401,350 -0.39(-1.53%)
Jul 19, 2013 25.50 25.51 25.08 25.41 400,485 +0.08(+0.32%)
Jul 18, 2013 25.06 25.41 25.05 25.33 374,074 +0.37(+1.48%)
Jul 17, 2013 24.82 24.99 24.75 24.96 347,458 +0.20(+0.81%)
Jul 16, 2013 24.97 24.98 24.74 24.76 506,235 -0.15(-0.60%)
Jul 15, 2013 24.65 24.95 24.64 24.91 807,842 +0.11(+0.44%)
Jul 12, 2013 24.61 24.84 24.49 24.80 1,927,427 +0.37(+1.51%)
Jul 11, 2013 24.62 24.63 24.30 24.43 1,239,957 -0.26(-1.05%)
Jul 10, 2013 24.54 24.83 24.44 24.69 1,083,041 +0.48(+1.98%)
Jul 09, 2013 23.93 24.25 23.94 24.21 516,801 +0.27(+1.13%)
Jul 08, 2013 23.86 24.13 23.81 23.94 617,228 -0.12(-0.50%)
Jul 05, 2013 23.49 24.07 23.49 24.06 1,054,415 +0.51(+2.17%)
Jul 03, 2013 23.60 23.78 23.38 23.55 785,121 +0.46(+1.99%)
Jul 02, 2013 22.88 23.20 22.87 23.09 807,858 +0.36(+1.58%)
Jul 01, 2013 22.68 22.81 22.58 22.73 511,754 +0.38(+1.70%)
Jun 28, 2013 22.55 22.65 22.33 22.35 348,977 -0.14(-0.62%)
Jun 27, 2013 22.24 22.58 22.21 22.49 221,806 +0.38(+1.72%)
Jun 26, 2013 22.11 22.16 21.68 22.11 301,187 +0.06(+0.27%)
Jun 25, 2013 22.19 22.22 21.94 22.05 218,135 +0.04(+0.18%)
Jun 24, 2013 21.56 22.13 21.54 22.01 678,554 +0.27(+1.24%)
Jun 21, 2013 21.97 22.03 21.54 21.74 580,770 -0.26(-1.18%)
Jun 20, 2013 22.24 22.26 21.92 22.00 457,852 -0.80(-3.51%)
Jun 19, 2013 22.92 22.99 22.70 22.80 342,450 -0.12(-0.52%)
Jun 18, 2013 22.86 22.96 22.75 22.92 218,209 +0.14(+0.61%)
Jun 17, 2013 22.86 22.91 22.67 22.78 570,383 +0.01(+0.04%)
Jun 14, 2013 22.73 22.84 22.72 22.77 779,581 +0.31(+1.38%)
Jun 13, 2013 22.17 22.54 22.17 22.46 288,396 +0.19(+0.85%)
Jun 12, 2013 22.32 22.43 22.19 22.27 430,263 +0.16(+0.72%)
Jun 11, 2013 21.92 22.18 21.90 22.11 191,249 -0.15(-0.67%)
Jun 10, 2013 22.26 22.30 22.12 22.26 202,755 -0.10(-0.45%)
Jun 07, 2013 21.83 22.41 21.77 22.36 404,210 +0.39(+1.78%)
Jun 06, 2013 21.93 22.14 21.90 21.97 427,459 +0.23(+1.06%)
Jun 05, 2013 21.80 21.94 21.71 21.74 545,124 +0.06(+0.28%)
Jun 04, 2013 21.53 21.92 21.42 21.68 502,350 +0.04(+0.18%)
Jun 03, 2013 21.50 21.74 21.39 21.64 473,699 +0.37(+1.74%)
May 31, 2013 21.47 21.62 21.22 21.27 526,392 -0.45(-2.07%)
May 30, 2013 21.34 21.82 21.27 21.72 602,096 +0.10(+0.46%)
May 29, 2013 22.03 22.11 21.54 21.62 611,744 -0.47(-2.13%)
May 28, 2013 22.25 22.28 22.05 22.09 308,027 +0.29(+1.33%)
May 24, 2013 21.67 21.89 21.61 21.80 339,960 -0.12(-0.55%)
May 23, 2013 21.48 21.93 21.38 21.92 604,473 +0.04(+0.18%)
May 22, 2013 22.11 22.31 21.83 21.88 659,302 -0.45(-2.02%)
May 21, 2013 22.49 22.56 22.26 22.33 522,653 -0.21(-0.93%)
May 20, 2013 22.30 22.66 22.26 22.54 520,512 +0.16(+0.71%)
May 17, 2013 22.41 22.45 22.16 22.38 385,389 +0.22(+0.99%)
May 16, 2013 22.01 22.28 21.93 22.16 751,730 +0.18(+0.82%)
May 15, 2013 21.60 21.99 21.44 21.98 548,923 -0.15(-0.68%)
May 13, 2013 22.20 22.30 22.02 22.13 509,692 -0.24(-1.07%)
May 10, 2013 21.96 22.44 21.74 22.37 824,086 +0.02(+0.09%)
May 09, 2013 22.40 22.50 22.24 22.35 533,849 -0.16(-0.71%)
May 08, 2013 22.38 22.58 22.33 22.51 377,696 +0.26(+1.17%)
May 07, 2013 22.34 22.46 22.13 22.25 476,319 -0.09(-0.40%)
May 06, 2013 22.22 22.45 22.11 22.34 477,121 +0.08(+0.36%)
May 03, 2013 22.15 22.38 21.90 22.26 1,277,854 +0.36(+1.64%)
May 02, 2013 21.25 21.95 21.23 21.90 767,205 +0.79(+3.74%)
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.