OIL - iPath Series B S&P GSCI Crude Oil Total Return Index ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201911.9211.9911.7911.8511.8595,249
Sep 17, 201912.7012.7011.9512.0912.09267,900
Sep 16, 201912.4112.9212.2312.6212.62803,700
Sep 13, 201911.2711.2711.1811.2411.2452,400
Sep 12, 201911.1311.2911.0811.2511.2578,700
Sep 12, 20191/5 Stock Split
Sep 11, 201911.7911.8111.3711.4511.4597,000
Sep 10, 201911.8811.9911.6911.7511.7587,500
Sep 09, 201911.6911.8511.6911.8511.85303,500
Sep 06, 201911.2311.5511.2111.5511.5536,000
Sep 05, 201911.5811.7611.4411.4711.47113,000
Sep 04, 201911.3011.5511.3011.4911.49161,500
Sep 03, 201910.8811.0510.8011.0111.01147,500
Aug 30, 201911.4811.4811.2011.2511.2582,500
Aug 29, 201911.4611.5611.4611.5511.5543,500
Aug 28, 201911.5211.5311.3811.4111.4138,000
Aug 27, 201911.0611.2310.9711.2211.2296,000
Aug 26, 201911.2311.2710.9710.9810.98108,000
Aug 23, 201911.0111.1510.8910.9310.93104,000
Aug 22, 201911.4611.4611.2611.3011.3021,000
Aug 21, 201911.6411.6411.3511.4011.4033,000
Aug 20, 201911.3611.5011.2611.4211.4299,500
Aug 19, 201911.4011.4811.3211.4611.4668,500
Aug 16, 201911.1111.1911.1111.1911.1915,000
Aug 15, 201911.0911.1511.0311.1211.1247,000
Aug 14, 201911.2411.2511.0411.2411.2477,500
Aug 13, 201911.1411.7011.1111.6511.65174,000
Aug 12, 201911.1811.2311.0711.1911.1998,000
Aug 09, 201911.0311.1711.0111.0711.07117,500
Aug 08, 201910.6710.7810.6110.7410.74145,500
Aug 07, 201910.6210.6810.3010.6510.65311,500
Aug 06, 201911.2111.2110.9410.9410.9463,000
Aug 05, 201911.0911.2711.0911.1711.1752,500
Aug 02, 201911.3711.3711.2611.2711.27102,500
Aug 01, 201911.7011.7010.9011.1111.11304,000
Jul 31, 201911.9311.9311.8211.8211.8262,500
Jul 30, 201911.6211.8711.6111.8711.8773,000
Jul 29, 201911.5511.6111.3811.6111.6197,500
Jul 26, 201911.4211.4611.3811.4211.4244,000
Jul 25, 201911.5111.5411.3811.3811.3856,500
Jul 24, 201911.5911.7011.2811.3811.38193,500
Jul 23, 201911.4711.6111.4011.5911.59184,500
Jul 22, 201911.4011.4811.3911.4711.47151,000
Jul 19, 201911.3711.4711.2511.4511.45104,500
Jul 18, 201911.5811.5811.1811.3511.35193,000
Jul 17, 201911.8711.8711.5311.5411.5463,000
Jul 16, 201912.1412.1911.6711.8411.8487,500
Jul 15, 201912.3712.3712.0812.0912.0968,500
Jul 12, 201912.2612.3412.2212.2812.2844,000
Jul 11, 201912.3612.3912.2412.3312.3367,000
Jul 10, 201912.0812.3012.0812.3012.30123,000
Jul 09, 201911.7811.8211.7311.8211.8234,000
Jul 08, 201911.7811.8911.7111.7111.7129,500
Jul 05, 201911.6111.7511.6111.7311.7325,500
Jul 03, 201911.6111.6111.4811.5611.5662,000
Jul 02, 201912.0212.0211.4411.4811.48114,500
Jul 01, 201912.1612.2011.9012.0512.0574,500
Jun 28, 201912.1012.1211.7611.8011.80116,500
Jun 27, 201912.0812.1512.0612.0612.0681,500
Jun 26, 201912.0612.1612.0412.0612.06261,500
Jun 25, 201911.8211.8511.7711.7711.7738,000
Jun 24, 201911.7511.8011.5811.7811.78162,500
Jun 21, 201911.6411.7411.6311.7311.7386,000
Jun 20, 201911.4811.6611.4111.6411.64207,000
Jun 19, 201910.9611.1110.9211.1111.1143,500
Jun 18, 201910.7811.0710.7811.0511.05166,500
Jun 17, 201910.6510.7310.5610.6210.6264,500
Jun 14, 201910.7410.8110.6810.7510.75104,500
Jun 13, 201910.8710.8710.6610.6710.67170,000
Jun 12, 201910.6910.6910.4010.4310.43119,500
Jun 11, 201911.0311.0310.8810.9010.9040,000
Jun 10, 201911.0311.1210.8510.8910.8968,500
Jun 07, 201910.7611.0710.7611.0411.04106,000
Jun 06, 201910.5510.8910.4610.8710.87173,000
Jun 05, 201910.6710.8010.4010.5710.57152,500
Jun 04, 201910.8610.9710.7710.9410.9450,000
Jun 03, 201911.1111.1110.7810.7910.79130,500
May 31, 201911.2511.2710.8410.8810.88112,500
May 30, 201912.0712.0711.5011.5411.54123,500
May 29, 201911.7612.0311.6312.0212.0293,500
May 28, 201912.1412.1412.0112.0112.0156,500
May 24, 201912.0412.0411.7512.0212.02138,000
May 23, 201912.1212.1411.7211.8611.86257,000
May 22, 201912.7412.7712.4712.5012.5088,000
May 21, 201912.8712.9212.8712.8812.887,000
May 20, 201912.8912.9712.8312.9112.9152,500
May 17, 201912.9113.0112.8212.8412.8458,000
May 16, 201912.8612.9912.8612.9112.9136,000
May 15, 201912.5412.7512.5412.7412.7438,000
May 14, 201912.6112.6812.5912.6312.63145,500
May 13, 201912.8812.9212.4212.4412.4471,500
May 10, 201912.6012.6712.5812.5912.5924,500
May 09, 201912.5812.5912.5012.5812.58536,500
May 08, 201912.5412.7012.5412.6512.6513,500
May 07, 201912.5612.5912.4112.5112.51157,000
May 06, 201912.5712.8512.5712.8312.8366,500
May 03, 201912.6512.7312.6312.6312.6323,500
May 02, 201912.6812.6812.4612.5912.5962,000
May 01, 201913.0413.0512.8512.9912.9936,000
Apr 30, 201913.1113.1112.9513.0513.0577,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...