OIL: Historical Prices for IPATH ETN CRUDE OIL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	25.46	26.13	25.25	26.05	892,100	26.05
24-Nov-09	25.89	25.92	25.30	25.49	1,150,100	25.49
23-Nov-09	26.58	26.78	25.84	26.02	890,300	26.02
20-Nov-09	25.82	26.12	25.73	26.03	636,900	26.03
19-Nov-09	26.75	26.77	26.00	26.23	548,000	26.23
18-Nov-09	26.96	27.11	26.55	26.90	491,700	26.90
17-Nov-09	26.52	26.92	26.43	26.73	453,400	26.73
16-Nov-09	26.00	26.83	25.96	26.64	570,700	26.64
13-Nov-09	25.80	26.05	25.54	25.84	573,700	25.84
12-Nov-09	26.52	26.60	25.88	25.95	957,800	25.95
11-Nov-09	26.96	27.08	26.55	26.77	469,400	26.77
10-Nov-09	26.95	27.21	26.33	26.72	364,600	26.72
9-Nov-09	26.70	27.13	26.65	26.81	681,800	26.81
6-Nov-09	26.39	26.67	25.92	26.23	680,800	26.23
5-Nov-09	27.02	27.21	26.83	26.97	288,000	26.97
4-Nov-09	27.10	27.41	26.87	27.11	734,400	27.11
3-Nov-09	26.00	26.95	25.96	26.87	463,100	26.87
2-Nov-09	26.00	26.57	25.89	26.40	724,700	26.40
30-Oct-09	26.79	26.88	25.94	26.00	716,900	26.00
29-Oct-09	26.50	27.19	26.48	27.01	642,300	27.01
28-Oct-09	26.63	26.75	26.05	26.06	723,800	26.06
27-Oct-09	26.62	26.96	26.29	26.81	797,500	26.81
26-Oct-09	27.32	27.60	26.34	26.52	937,500	26.52
23-Oct-09	27.51	27.52	27.00	27.05	603,000	27.05
22-Oct-09	27.30	27.51	27.00	27.44	1,013,000	27.44
21-Oct-09	26.48	27.76	26.48	27.37	1,235,100	27.37
20-Oct-09	26.99	27.04	26.45	26.70	910,600	26.70
19-Oct-09	26.60	27.05	26.56	26.93	1,346,400	26.93
16-Oct-09	26.34	26.77	26.13	26.73	987,900	26.73
15-Oct-09	25.59	26.50	25.45	26.36	1,545,000	26.36
14-Oct-09	25.41	25.57	25.25	25.50	615,700	25.50
13-Oct-09	25.04	25.22	24.79	25.16	810,700	25.16
12-Oct-09	24.93	25.03	24.78	24.82	743,200	24.82
9-Oct-09	24.29	24.50	24.03	24.48	511,200	24.48
8-Oct-09	23.51	24.59	23.47	24.17	1,058,100	24.17
7-Oct-09	24.11	24.22	23.33	23.66	888,200	23.66
6-Oct-09	24.05	24.37	23.88	24.04	839,200	24.04
5-Oct-09	23.35	24.03	23.03	23.81	797,500	23.81
2-Oct-09	23.34	23.79	23.28	23.63	599,800	23.63
1-Oct-09	23.92	24.08	23.40	23.83	1,027,700	23.83
30-Sep-09	22.79	23.94	22.41	23.80	1,939,000	23.80
29-Sep-09	22.49	22.77	22.29	22.58	756,300	22.58
28-Sep-09	22.32	22.85	22.31	22.69	848,200	22.69
25-Sep-09	22.30	22.69	22.14	22.36	1,289,500	22.36
24-Sep-09	23.00	23.02	22.20	22.36	2,168,900	22.36
23-Sep-09	24.27	24.27	23.13	23.13	2,202,600	23.13
22-Sep-09	24.30	24.42	24.06	24.39	722,300	24.39
21-Sep-09	23.80	23.84	23.47	23.61	1,088,800	23.61
18-Sep-09	24.76	24.79	24.45	24.51	329,000	24.51
17-Sep-09	24.57	24.96	24.57	24.73	613,900	24.73
16-Sep-09	24.19	24.73	24.05	24.67	867,700	24.67
15-Sep-09	23.70	24.26	23.39	24.19	1,211,100	24.19
14-Sep-09	23.40	23.71	23.38	23.55	682,200	23.55
11-Sep-09	24.79	24.81	23.46	23.66	773,400	23.66
10-Sep-09	24.34	24.70	24.18	24.62	402,600	24.62
9-Sep-09	24.44	24.74	24.24	24.32	870,500	24.32
8-Sep-09	24.04	24.50	23.82	24.33	953,000	24.33
4-Sep-09	23.05	23.33	22.91	23.11	838,200	23.11
3-Sep-09	23.37	23.48	23.08	23.26	566,400	23.26
2-Sep-09	23.07	23.42	22.85	23.17	1,056,300	23.17
1-Sep-09	23.84	24.35	23.18	23.23	1,014,400	23.23
31-Aug-09	24.10	24.15	23.59	23.79	1,253,400	23.79
28-Aug-09	25.03	25.12	24.54	24.89	633,600	24.89
27-Aug-09	24.14	24.90	23.85	24.87	1,052,500	24.87
26-Aug-09	24.27	24.50	24.14	24.41	606,500	24.41
25-Aug-09	25.41	25.65	24.30	24.57	914,500	24.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions