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 (%)
Dec 31, 2008 20.56 24.62 20.50 23.27 2,203,601 +2.02(+9.51%)
Dec 30, 2008 21.02 21.50 20.54 21.25 1,231,923 -0.43(-1.99%)
Dec 29, 2008 21.49 21.72 20.34 21.68 1,577,820 +1.33(+6.54%)
Dec 26, 2008 19.54 20.52 19.38 20.35 1,291,849 -0.03(-0.14%)
Dec 24, 2008 20.42 20.60 20.08 20.38 1,020,189 -0.76(-3.60%)
Dec 23, 2008 21.72 21.85 20.47 21.14 1,292,696 -0.44(-2.04%)
Dec 22, 2008 23.68 23.68 21.55 21.58 2,294,287 -1.80(-7.70%)
Dec 19, 2008 22.83 23.51 22.52 23.38 2,143,906 +0.25(+1.08%)
Dec 18, 2008 24.09 24.12 22.66 23.13 2,946,898 -1.57(-6.36%)
Dec 17, 2008 25.77 26.21 24.20 24.70 1,864,864 -1.06(-4.11%)
Dec 16, 2008 26.54 26.98 25.04 25.76 967,993 -0.38(-1.45%)
Dec 15, 2008 28.51 28.75 25.72 26.14 1,172,651 -0.96(-3.54%)
Dec 12, 2008 25.71 27.40 25.50 27.10 897,459 -0.25(-0.91%)
Dec 11, 2008 26.47 28.23 26.02 27.35 1,014,330 +2.07(+8.19%)
Dec 10, 2008 25.57 26.40 24.15 25.28 932,290 +0.83(+3.39%)
Dec 09, 2008 25.23 25.66 24.26 24.45 677,522 -0.99(-3.90%)
Dec 08, 2008 25.50 25.94 24.61 25.44 968,817 +1.21(+5.00%)
Dec 05, 2008 24.75 25.04 23.45 24.23 1,008,101 -1.05(-4.15%)
Dec 04, 2008 26.86 27.24 25.05 25.28 725,297 -1.95(-7.16%)
Dec 03, 2008 27.17 27.78 26.81 27.23 732,276 -0.29(-1.05%)
Dec 02, 2008 29.00 29.16 27.20 27.52 464,436 -1.16(-4.04%)
Dec 01, 2008 30.40 30.40 28.62 28.68 460,183 -1.49(-4.94%)
Nov 28, 2008 30.86 30.94 29.72 30.17 221,726 -1.64(-5.16%)
Nov 26, 2008 30.46 31.89 29.35 31.81 377,489 +2.19(+7.39%)
Nov 25, 2008 30.85 30.85 29.32 29.62 449,627 -1.97(-6.24%)
Nov 24, 2008 30.68 32.00 29.21 31.59 312,742 +2.28(+7.78%)
Nov 21, 2008 29.47 29.47 27.96 29.31 326,790 +0.97(+3.42%)
Nov 20, 2008 30.00 30.30 28.16 28.34 598,173 -2.79(-8.96%)
Nov 19, 2008 32.11 32.34 31.07 31.13 162,213 -0.74(-2.32%)
Nov 18, 2008 32.50 32.73 31.57 31.87 180,816 -0.40(-1.23%)
Nov 17, 2008 33.47 34.44 32.14 32.27 226,077 -0.98(-2.96%)
Nov 14, 2008 33.56 34.18 32.82 33.25 229,732 -1.71(-4.89%)
Nov 13, 2008 33.72 35.02 32.50 34.96 356,234 +2.05(+6.23%)
Nov 12, 2008 34.10 34.37 32.89 32.91 283,288 -1.88(-5.40%)
Nov 11, 2008 35.71 35.93 34.50 34.79 190,427 -1.98(-5.39%)
Nov 10, 2008 38.74 38.74 35.25 36.77 319,588 +0.63(+1.74%)
Nov 07, 2008 36.15 36.84 35.75 36.14 281,827 +0.04(+0.11%)
Nov 06, 2008 37.67 37.85 35.57 36.10 515,350 -2.59(-6.69%)
Nov 05, 2008 40.80 41.06 38.50 38.69 290,004 -2.72(-6.57%)
Nov 04, 2008 39.25 42.48 38.97 41.41 602,955 +3.31(+8.69%)
Nov 03, 2008 39.14 39.69 37.70 38.10 248,848 -2.16(-5.37%)
Oct 31, 2008 38.33 40.55 37.60 40.26 188,805 +1.40(+3.60%)
Oct 30, 2008 40.51 40.51 37.96 38.86 195,567 -1.29(-3.21%)
Oct 29, 2008 39.24 40.88 38.95 40.15 246,268 +2.28(+6.02%)
Oct 28, 2008 38.17 38.28 36.45 37.87 159,953 +1.12(+3.05%)
Oct 27, 2008 37.20 38.82 36.75 36.75 360,555 -1.60(-4.17%)
Oct 24, 2008 37.13 38.68 37.01 38.35 281,103 -2.52(-6.17%)
Oct 23, 2008 40.10 41.00 39.60 40.87 316,063 +1.37(+3.46%)
Oct 22, 2008 40.94 40.94 39.25 39.50 274,750 -2.92(-6.88%)
Oct 21, 2008 42.87 43.26 41.60 42.42 239,171 -2.14(-4.80%)
Oct 20, 2008 43.94 45.16 42.74 44.56 207,201 +1.77(+4.14%)
Oct 17, 2008 42.04 44.16 41.70 42.79 212,754 -0.30(-0.69%)
Oct 16, 2008 43.97 44.09 40.89 43.09 641,898 -1.13(-2.56%)
Oct 15, 2008 45.27 45.43 44.12 44.22 298,673 -3.07(-6.49%)
Oct 14, 2008 50.39 50.39 46.80 47.29 1,736,477 -1.72(-3.51%)
Oct 13, 2008 48.35 49.01 47.58 49.01 313,020 +1.20(+2.51%)
Oct 10, 2008 47.01 49.35 45.89 47.81 520,806 -2.71(-5.36%)
Oct 09, 2008 52.94 53.20 50.12 50.52 520,034 -2.25(-4.26%)
Oct 08, 2008 52.19 54.11 51.13 52.77 777,627 -0.47(-0.88%)
Oct 07, 2008 54.05 54.48 52.14 53.24 1,698,287 +0.40(+0.76%)
Oct 06, 2008 53.85 54.56 51.96 52.84 1,122,492 -2.31(-4.19%)
Oct 03, 2008 54.99 57.00 54.82 55.15 931,117 -0.56(-1.01%)
Oct 02, 2008 57.56 57.56 55.56 55.71 696,243 -2.97(-5.06%)
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.