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 (%)
Nov 30, 2012 21.14 21.31 21.11 21.27 273,645 +0.27(+1.26%)
Nov 29, 2012 21.13 21.23 20.96 21.00 473,073 +0.25(+1.23%)
Nov 28, 2012 20.44 20.75 20.40 20.75 527,910 -0.11(-0.50%)
Nov 27, 2012 20.94 21.02 20.77 20.86 210,301 -0.13(-0.64%)
Nov 26, 2012 20.91 21.03 20.87 20.99 304,725 -0.11(-0.52%)
Nov 23, 2012 20.92 21.17 20.92 21.10 141,995 +0.15(+0.72%)
Nov 21, 2012 20.88 20.98 20.66 20.95 463,019 +0.14(+0.67%)
Nov 20, 2012 21.17 21.25 20.58 20.81 1,148,513 -0.55(-2.57%)
Nov 19, 2012 21.25 21.52 21.23 21.36 755,757 +0.55(+2.64%)
Nov 16, 2012 20.76 20.90 20.64 20.81 519,856 +0.25(+1.22%)
Nov 15, 2012 20.81 20.86 20.35 20.56 634,894 -0.14(-0.68%)
Nov 14, 2012 20.54 20.82 20.46 20.70 514,541 +0.20(+0.98%)
Nov 13, 2012 20.42 20.67 20.38 20.50 406,842 -0.09(-0.44%)
Nov 12, 2012 20.70 20.82 20.50 20.59 367,168 -0.11(-0.53%)
Nov 09, 2012 20.42 20.88 20.38 20.70 591,910 +0.30(+1.47%)
Nov 08, 2012 20.37 20.56 20.25 20.40 446,674 +0.04(+0.20%)
Nov 07, 2012 20.88 20.92 20.20 20.36 1,283,747 -0.91(-4.28%)
Nov 06, 2012 20.82 21.49 20.73 21.27 651,657 +0.65(+3.15%)
Nov 05, 2012 20.46 20.66 20.39 20.62 231,222 +0.19(+0.91%)
Nov 02, 2012 20.84 20.84 20.35 20.43 588,755 -0.48(-2.27%)
Nov 01, 2012 20.76 21.05 20.73 20.91 286,841 +0.16(+0.77%)
Oct 31, 2012 20.76 20.97 20.67 20.75 322,035 +0.01(+0.05%)
Oct 26, 2012 20.64 20.74 20.74 20.74 240,800 -0.01(-0.05%)
Oct 25, 2012 20.83 20.84 20.51 20.75 519,431 +0.12(+0.58%)
Oct 24, 2012 20.79 20.84 20.42 20.63 897,491 -0.20(-0.96%)
Oct 23, 2012 20.97 20.97 20.61 20.83 996,874 -0.97(-4.45%)
Oct 19, 2012 22.54 22.58 21.76 21.80 630,327 -0.51(-2.29%)
Oct 18, 2012 22.06 22.45 22.00 22.31 286,356 -0.02(-0.09%)
Oct 17, 2012 22.43 22.53 22.23 22.33 252,903 -0.01(-0.04%)
Oct 16, 2012 22.20 22.36 22.19 22.34 322,715 +0.11(+0.47%)
Oct 15, 2012 21.94 22.30 21.76 22.23 383,300 -0.02(-0.07%)
Oct 12, 2012 22.35 22.47 22.11 22.25 344,309 -0.18(-0.80%)
Oct 11, 2012 22.45 22.55 22.21 22.43 437,331 +0.27(+1.22%)
Oct 10, 2012 22.44 22.73 22.07 22.16 491,083 -0.19(-0.85%)
Oct 09, 2012 21.88 22.54 21.88 22.35 683,330 +0.61(+2.81%)
Oct 08, 2012 21.62 21.77 21.58 21.74 384,371 -0.08(-0.37%)
Oct 05, 2012 22.04 22.06 21.58 21.82 674,295 -0.39(-1.76%)
Oct 04, 2012 21.57 22.28 21.47 22.21 1,036,653 +0.91(+4.27%)
Oct 03, 2012 21.95 21.96 21.23 21.30 1,617,936 -0.95(-4.27%)
Oct 02, 2012 22.47 22.50 22.23 22.25 218,695 -0.16(-0.71%)
Oct 01, 2012 22.55 22.63 22.36 22.41 382,053 +0.09(+0.40%)
Sep 28, 2012 22.31 22.44 22.18 22.32 325,843 -0.02(-0.09%)
Sep 27, 2012 22.11 22.41 22.04 22.34 576,078 +0.56(+2.57%)
Sep 26, 2012 21.88 21.89 21.53 21.78 997,978 -0.31(-1.40%)
Sep 25, 2012 22.45 22.58 22.09 22.09 413,943 -0.21(-0.94%)
Sep 24, 2012 22.25 22.33 22.09 22.30 520,436 -0.28(-1.24%)
Sep 21, 2012 22.68 22.75 22.47 22.58 695,503 +0.01(+0.04%)
Sep 20, 2012 22.30 22.59 22.25 22.57 510,616 +0.23(+1.04%)
Sep 19, 2012 22.91 22.92 22.22 22.34 2,203,835 -0.98(-4.21%)
Sep 18, 2012 23.48 23.59 23.21 23.32 417,601 -0.13(-0.55%)
Sep 17, 2012 24.24 24.33 23.11 23.45 1,542,653 -0.78(-3.22%)
Sep 14, 2012 24.28 24.44 24.08 24.23 699,019 +0.26(+1.08%)
Sep 13, 2012 24.02 24.06 23.57 23.97 673,915 +0.32(+1.35%)
Sep 12, 2012 23.74 23.82 23.60 23.65 323,503 -0.05(-0.21%)
Sep 11, 2012 23.69 23.77 23.61 23.70 278,043 +0.18(+0.77%)
Sep 10, 2012 23.38 23.59 23.33 23.52 367,121 -0.02(-0.08%)
Sep 07, 2012 23.25 23.62 22.95 23.54 792,657 +0.44(+1.90%)
Sep 06, 2012 23.61 23.88 23.10 23.10 541,429 -0.20(-0.86%)
Sep 05, 2012 23.24 23.33 22.99 23.30 252,667 +0.00(+0.00%)
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.