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 (%)
Feb 28, 2011 26.03 26.21 25.78 25.85 1,420,137 -0.35(-1.34%)
Feb 25, 2011 25.96 26.27 25.75 26.20 2,358,744 +0.51(+1.99%)
Feb 24, 2011 26.60 26.82 25.49 25.69 6,017,801 -0.57(-2.17%)
Feb 23, 2011 25.71 26.70 25.71 26.26 5,576,863 +0.91(+3.59%)
Feb 22, 2011 25.73 25.73 24.89 25.35 3,986,310 +1.46(+6.11%)
Feb 18, 2011 23.90 24.18 23.58 23.89 1,557,222 +0.21(+0.89%)
Feb 17, 2011 23.31 23.70 23.31 23.68 1,118,230 +0.35(+1.50%)
Feb 16, 2011 23.40 23.56 23.10 23.33 894,891 +0.10(+0.43%)
Feb 15, 2011 23.63 23.66 23.10 23.23 962,929 -0.34(-1.44%)
Feb 14, 2011 23.78 24.02 23.50 23.57 615,685 -0.12(-0.51%)
Feb 11, 2011 23.85 23.98 23.56 23.69 1,008,320 -0.33(-1.37%)
Feb 10, 2011 23.84 24.21 23.81 24.02 687,872 +0.05(+0.21%)
Feb 09, 2011 24.08 24.27 23.85 23.97 537,733 -0.11(-0.46%)
Feb 08, 2011 23.91 24.32 23.83 24.08 937,575 -0.02(-0.08%)
Feb 07, 2011 24.47 24.56 24.10 24.10 733,434 -0.45(-1.83%)
Feb 04, 2011 25.28 25.31 24.44 24.55 1,049,764 -0.54(-2.15%)
Feb 03, 2011 25.21 25.28 24.90 25.09 874,515 -0.07(-0.28%)
Feb 02, 2011 25.09 25.39 24.91 25.16 979,319 +0.08(+0.32%)
Feb 01, 2011 25.50 25.59 25.01 25.08 1,401,241 -0.36(-1.42%)
Jan 31, 2011 24.51 25.70 24.50 25.44 1,955,713 +0.71(+2.87%)
Jan 28, 2011 23.80 24.78 23.78 24.73 2,121,772 +1.14(+4.83%)
Jan 27, 2011 24.02 24.11 23.58 23.59 799,888 -0.61(-2.52%)
Jan 26, 2011 23.84 24.22 23.73 24.20 565,540 +0.38(+1.60%)
Jan 25, 2011 23.97 23.99 23.77 23.82 989,769 -0.45(-1.85%)
Jan 24, 2011 24.26 24.38 24.10 24.27 1,477,735 -0.38(-1.54%)
Jan 21, 2011 24.72 24.82 24.57 24.65 388,844 -0.04(-0.16%)
Jan 20, 2011 24.86 24.90 24.54 24.69 1,128,456 -0.70(-2.76%)
Jan 19, 2011 25.69 25.69 25.32 25.39 534,013 -0.12(-0.47%)
Jan 18, 2011 25.36 25.67 25.33 25.51 412,315 -0.13(-0.51%)
Jan 14, 2011 25.35 25.65 25.30 25.64 286,205 +0.16(+0.63%)
Jan 13, 2011 25.70 25.82 25.44 25.48 264,589 -0.20(-0.78%)
Jan 12, 2011 25.73 25.88 25.60 25.68 508,256 +0.10(+0.39%)
Jan 11, 2011 25.27 25.59 25.10 25.58 702,530 +0.51(+2.03%)
Jan 10, 2011 25.04 25.14 24.83 25.07 519,618 +0.30(+1.21%)
Jan 07, 2011 24.94 25.05 24.40 24.77 507,153 +0.04(+0.14%)
Jan 06, 2011 25.19 25.19 24.60 24.73 695,615 -0.59(-2.31%)
Jan 05, 2011 24.83 25.46 24.70 25.32 1,096,750 +0.31(+1.24%)
Jan 04, 2011 25.63 25.65 24.75 25.01 2,695,422 -0.67(-2.61%)
Jan 03, 2011 25.88 25.96 25.65 25.68 949,169 +0.07(+0.27%)
Dec 31, 2010 24.98 25.81 24.95 25.61 1,236,408 +0.55(+2.19%)
Dec 30, 2010 25.28 25.35 24.94 25.06 493,998 -0.48(-1.88%)
Dec 29, 2010 25.64 25.64 25.51 25.54 307,208 -0.06(-0.23%)
Dec 28, 2010 25.62 25.67 25.51 25.60 281,887 +0.15(+0.59%)
Dec 27, 2010 25.52 25.59 25.37 25.45 361,339 -0.20(-0.78%)
Dec 23, 2010 25.40 25.69 25.37 25.65 513,008 +0.27(+1.06%)
Dec 22, 2010 25.30 25.46 25.27 25.38 418,259 +0.23(+0.93%)
Dec 21, 2010 25.07 25.20 25.00 25.14 225,443 +0.16(+0.66%)
Dec 20, 2010 24.86 25.09 24.56 24.98 340,782 +0.15(+0.60%)
Dec 17, 2010 24.81 24.98 24.74 24.83 269,562 +0.03(+0.12%)
Dec 16, 2010 24.96 24.99 24.75 24.80 230,131 -0.16(-0.64%)
Dec 15, 2010 24.65 25.13 24.64 24.96 863,764 +0.06(+0.24%)
Dec 14, 2010 24.86 25.07 24.74 24.90 285,667 +0.04(+0.16%)
Dec 13, 2010 25.12 25.21 24.76 24.86 344,747 +0.11(+0.44%)
Dec 10, 2010 24.93 24.96 24.53 24.75 286,234 -0.17(-0.68%)
Dec 09, 2010 24.93 25.10 24.70 24.92 538,826 +0.01(+0.04%)
Dec 08, 2010 24.94 25.08 24.60 24.91 399,961 +0.07(+0.28%)
Dec 07, 2010 25.45 25.47 24.82 24.84 531,250 -0.29(-1.15%)
Dec 06, 2010 25.16 25.28 24.97 25.13 335,069 -0.04(-0.16%)
Dec 03, 2010 24.72 25.22 24.68 25.17 898,818 +0.38(+1.53%)
Dec 02, 2010 24.39 24.82 24.35 24.79 671,780 +0.39(+1.60%)
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.