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, 2006 39.77 40.25 39.65 39.82 226,600 +0.39(+0.99%)
Nov 29, 2006 38.78 39.52 38.71 39.43 158,600 +0.95(+2.47%)
Nov 28, 2006 38.42 38.60 38.17 38.48 138,700 +0.36(+0.94%)
Nov 27, 2006 37.75 38.18 37.65 38.12 98,400 +0.37(+0.98%)
Nov 24, 2006 37.77 37.96 37.67 37.75 36,400 +0.29(+0.77%)
Nov 22, 2006 38.00 38.08 36.90 37.46 167,300 -0.49(-1.29%)
Nov 21, 2006 37.45 38.06 37.39 37.95 73,200 +0.75(+2.02%)
Nov 20, 2006 36.90 37.24 36.63 37.20 151,300 +0.04(+0.11%)
Nov 17, 2006 36.80 37.25 36.75 37.16 133,300 +0.15(+0.41%)
Nov 16, 2006 38.60 38.72 36.85 37.01 354,900 -1.31(-3.42%)
Nov 15, 2006 38.17 38.70 38.13 38.32 219,700 +0.27(+0.71%)
Nov 14, 2006 38.27 38.52 37.97 38.05 93,800 -0.15(-0.39%)
Nov 13, 2006 38.44 38.63 38.08 38.20 59,400 -0.70(-1.80%)
Nov 10, 2006 39.55 39.55 38.80 38.90 56,300 -0.88(-2.21%)
Nov 09, 2006 39.55 39.79 39.44 39.78 59,700 +0.78(+2.00%)
Nov 08, 2006 38.50 39.11 38.44 39.00 67,700 +0.58(+1.51%)
Nov 07, 2006 39.05 39.12 38.30 38.42 15,900 -0.59(-1.51%)
Nov 06, 2006 37.58 39.28 37.58 39.01 94,100 +0.59(+1.54%)
Nov 03, 2006 37.99 38.49 37.92 38.42 46,700 +0.82(+2.18%)
Nov 02, 2006 37.70 38.25 37.44 37.60 37,000 -0.43(-1.13%)
Nov 01, 2006 38.05 38.57 37.62 38.03 103,900 -0.02(-0.05%)
Oct 31, 2006 37.55 38.12 37.08 38.05 72,700 +0.13(+0.34%)
Oct 30, 2006 38.80 38.82 37.88 37.92 74,500 -1.46(-3.71%)
Oct 27, 2006 39.37 39.46 38.92 39.38 31,100 +0.21(+0.54%)
Oct 26, 2006 39.96 39.98 39.01 39.17 106,100 -0.73(-1.83%)
Oct 25, 2006 38.65 39.90 38.60 39.90 74,200 +1.38(+3.58%)
Oct 24, 2006 38.05 38.64 37.98 38.52 20,800 +0.30(+0.78%)
Oct 23, 2006 38.01 38.22 37.75 38.22 59,200 -0.28(-0.73%)
Oct 20, 2006 39.45 39.45 38.36 38.50 165,600 -0.87(-2.21%)
Oct 19, 2006 38.70 39.48 38.42 39.37 41,900 +0.83(+2.15%)
Oct 18, 2006 39.22 39.63 38.30 38.54 37,300 -0.83(-2.11%)
Oct 17, 2006 40.15 40.15 39.27 39.37 24,700 -0.48(-1.20%)
Oct 16, 2006 39.05 39.92 38.82 39.85 55,600 +0.70(+1.79%)
Oct 13, 2006 39.15 39.52 39.09 39.15 28,200 +0.33(+0.85%)
Oct 12, 2006 38.50 38.89 38.45 38.82 27,700 +0.46(+1.20%)
Oct 11, 2006 39.12 39.28 38.36 38.36 31,300 -0.73(-1.87%)
Oct 10, 2006 39.60 39.73 39.02 39.09 36,600 -0.89(-2.23%)
Oct 09, 2006 40.30 40.73 39.92 39.98 28,400 +0.08(+0.20%)
Oct 06, 2006 39.89 40.03 39.25 39.90 74,800 -0.15(-0.37%)
Oct 05, 2006 40.55 40.55 39.54 40.05 82,100 +0.40(+1.01%)
Oct 04, 2006 39.31 39.70 38.50 39.65 141,300 +0.65(+1.67%)
Oct 03, 2006 39.93 39.96 38.99 39.00 95,100 -1.55(-3.82%)
Oct 02, 2006 41.60 41.73 40.53 40.55 26,200 -1.33(-3.18%)
Sep 29, 2006 41.50 41.93 41.00 41.88 95,400 +0.33(+0.79%)
Sep 28, 2006 41.95 42.59 41.55 41.55 218,100 -0.35(-0.84%)
Sep 27, 2006 40.83 41.97 40.00 41.90 86,500 +1.22(+3.00%)
Sep 26, 2006 40.70 41.14 40.29 40.68 142,500 -0.08(-0.20%)
Sep 25, 2006 39.85 41.21 39.66 40.76 147,500 +0.68(+1.70%)
Sep 22, 2006 41.19 41.27 40.07 40.08 54,700 -0.92(-2.24%)
Sep 21, 2006 40.57 41.00 40.38 41.00 41,600 +0.60(+1.49%)
Sep 20, 2006 40.85 41.33 40.34 40.40 104,800 -0.92(-2.23%)
Sep 19, 2006 43.00 43.20 41.27 41.32 102,900 -1.47(-3.44%)
Sep 18, 2006 42.35 43.20 42.23 42.79 120,900 +0.26(+0.61%)
Sep 15, 2006 42.33 42.63 41.91 42.53 66,800 -0.11(-0.26%)
Sep 14, 2006 43.19 43.26 42.43 42.64 68,800 -0.56(-1.30%)
Sep 13, 2006 43.28 43.60 42.91 43.20 47,600 +0.15(+0.35%)
Sep 12, 2006 44.18 44.28 43.01 43.05 70,800 -1.05(-2.38%)
Sep 11, 2006 44.14 44.64 43.79 44.10 158,400 -0.63(-1.41%)
Sep 08, 2006 45.36 45.36 44.59 44.73 155,500 -0.57(-1.26%)
Sep 07, 2006 45.62 45.65 45.01 45.30 454,200 -0.34(-0.74%)
Sep 06, 2006 45.89 46.27 45.52 45.64 200,800 -0.80(-1.72%)
Sep 05, 2006 46.19 46.44 46.03 46.44 151,100 -0.26(-0.56%)
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.