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 (%)
Mar 31, 2017 5.490 5.600 5.490 5.580 1,210,616 +0.04(+0.72%)
Mar 30, 2017 5.450 5.560 5.430 5.540 3,992,401 +0.15(+2.78%)
Mar 29, 2017 5.240 5.400 5.235 5.390 2,572,647 +0.18(+3.45%)
Mar 28, 2017 5.220 5.300 5.200 5.210 2,289,393 +0.05(+0.97%)
Mar 27, 2017 5.090 5.160 5.050 5.160 1,669,012 -0.04(-0.77%)
Mar 24, 2017 5.160 5.200 5.125 5.200 1,143,047 +0.06(+1.17%)
Mar 23, 2017 5.170 5.180 5.120 5.140 1,370,752 -0.08(-1.53%)
Mar 22, 2017 5.160 5.230 5.060 5.220 2,997,451 +0.00(+0.00%)
Mar 21, 2017 5.340 5.360 5.180 5.220 1,889,091 -0.10(-1.96%)
Mar 20, 2017 5.300 5.380 5.280 5.324 1,018,496 -0.05(-0.85%)
Mar 17, 2017 5.430 5.430 5.350 5.370 843,317 -0.02(-0.37%)
Mar 16, 2017 5.410 5.410 5.312 5.390 4,451,043 +0.00(+0.00%)
Mar 15, 2017 5.360 5.420 5.310 5.390 2,310,144 +0.12(+2.28%)
Mar 14, 2017 5.230 5.290 5.160 5.270 3,585,667 -0.07(-1.31%)
Mar 13, 2017 5.330 5.376 5.300 5.340 2,108,119 -0.01(-0.19%)
Mar 10, 2017 5.520 5.520 5.325 5.350 3,418,165 -0.17(-3.08%)
Mar 09, 2017 5.530 5.556 5.370 5.520 6,351,996 -0.09(-1.60%)
Mar 08, 2017 5.930 5.990 5.585 5.610 7,122,989 -0.41(-6.81%)
Mar 07, 2017 6.100 6.110 6.020 6.020 947,031 -0.03(-0.50%)
Mar 06, 2017 6.070 6.089 6.016 6.050 1,250,111 +0.00(+0.00%)
Mar 03, 2017 5.990 6.060 5.980 6.050 1,475,009 +0.07(+1.17%)
Mar 02, 2017 6.000 6.050 5.960 5.980 5,623,511 -0.12(-1.97%)
Mar 01, 2017 6.180 6.200 6.100 6.100 2,410,789 -0.04(-0.65%)
Feb 28, 2017 6.080 6.151 6.040 6.140 3,885,359 -0.02(-0.32%)
Feb 27, 2017 6.210 6.221 6.140 6.160 1,629,256 +0.01(+0.16%)
Feb 24, 2017 6.140 6.190 6.130 6.150 933,425 -0.05(-0.81%)
Feb 23, 2017 6.240 6.270 6.180 6.200 3,212,171 +0.10(+1.64%)
Feb 22, 2017 6.100 6.110 6.070 6.100 2,782,777 -0.10(-1.61%)
Feb 21, 2017 6.270 6.280 6.190 6.200 4,786,946 +0.08(+1.31%)
Feb 17, 2017 6.120 6.120 6.120 0 -0.02(-0.33%)
Feb 16, 2017 6.140 6.150 6.040 6.140 2,281,206 +0.04(+0.66%)
Feb 15, 2017 6.070 6.150 6.070 6.100 2,166,996 -0.02(-0.33%)
Feb 14, 2017 6.170 6.176 6.090 6.120 2,351,426 +0.03(+0.49%)
Feb 13, 2017 6.110 6.120 6.060 6.090 2,647,225 -0.10(-1.62%)
Feb 10, 2017 6.210 6.230 6.170 6.190 4,976,731 +0.09(+1.48%)
Feb 09, 2017 6.120 6.132 6.050 6.100 2,197,605 +0.07(+1.16%)
Feb 08, 2017 5.970 6.080 5.920 6.030 2,196,898 +0.00(+0.00%)
Feb 07, 2017 6.000 6.039 5.977 6.030 5,340,737 -0.08(-1.31%)
Feb 06, 2017 6.190 6.210 6.085 6.110 2,197,223 -0.10(-1.61%)
Feb 03, 2017 6.160 6.260 6.160 6.210 2,314,687 +0.01(+0.16%)
Feb 02, 2017 6.240 6.250 6.145 6.200 2,627,832 +0.02(+0.32%)
Feb 01, 2017 6.140 6.215 6.080 6.180 3,831,944 +0.12(+1.98%)
Jan 31, 2017 6.130 6.191 6.056 6.060 2,827,759 -0.03(-0.49%)
Jan 30, 2017 6.100 6.100 6.040 6.090 2,220,644 -0.05(-0.81%)
Jan 27, 2017 6.150 6.160 6.050 6.140 2,186,591 -0.08(-1.29%)
Jan 26, 2017 6.160 6.245 6.151 6.220 3,864,716 +0.13(+2.13%)
Jan 25, 2017 6.040 6.170 6.040 6.090 2,001,837 -0.02(-0.33%)
Jan 24, 2017 6.110 6.190 6.100 6.110 2,610,865 +0.03(+0.49%)
Jan 23, 2017 6.000 6.120 6.000 6.080 1,376,138 -0.04(-0.65%)
Jan 20, 2017 6.170 6.200 6.120 6.120 2,822,188 +0.11(+1.83%)
Jan 19, 2017 6.060 6.090 5.960 6.010 2,242,574 +0.00(+0.00%)
Jan 18, 2017 5.990 6.125 5.950 6.010 3,971,017 -0.12(-1.96%)
Jan 17, 2017 6.270 6.280 6.130 6.130 1,807,546 -0.02(-0.33%)
Jan 13, 2017 6.150 6.150 6.150 0 -0.07(-1.20%)
Jan 12, 2017 6.290 6.300 6.195 6.225 2,346,112 +0.08(+1.38%)
Jan 11, 2017 6.040 6.210 5.940 6.140 3,378,613 +0.20(+3.37%)
Jan 10, 2017 6.100 6.110 5.930 5.940 3,307,109 -0.12(-1.98%)
Jan 09, 2017 6.220 6.220 6.050 6.060 3,127,219 -0.26(-4.04%)
Jan 06, 2017 6.360 6.405 6.280 6.315 1,178,890 -0.01(-0.16%)
Jan 05, 2017 6.320 6.390 6.190 6.325 1,983,161 +0.08(+1.20%)
Jan 04, 2017 6.140 6.279 6.100 6.250 1,923,727 +0.10(+1.63%)
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.