OIL - iPath S&P GSCI Crude Oil TR ETN
NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2017 | 5.34 | 5.39 | 5.33 | 5.35 | 5.35 | 1,528,300 |
| Oct 18, 2017 | 5.46 | 5.48 | 5.40 | 5.42 | 5.42 | 1,569,300 |
| Oct 17, 2017 | 5.43 | 5.47 | 5.34 | 5.43 | 5.43 | 2,317,300 |
| Oct 16, 2017 | 5.46 | 5.47 | 5.39 | 5.42 | 5.42 | 2,065,300 |
| Oct 13, 2017 | 5.36 | 5.38 | 5.30 | 5.35 | 5.35 | 2,244,700 |
| Oct 12, 2017 | 5.22 | 5.29 | 5.20 | 5.26 | 5.26 | 2,731,300 |
| Oct 11, 2017 | 5.31 | 5.36 | 5.25 | 5.34 | 5.34 | 1,654,200 |
| Oct 10, 2017 | 5.25 | 5.32 | 5.23 | 5.30 | 5.30 | 2,820,100 |
| Oct 09, 2017 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | 1,062,900 |
| Oct 06, 2017 | 5.12 | 5.12 | 5.05 | 5.08 | 5.08 | 3,919,600 |
| Oct 05, 2017 | 5.19 | 5.34 | 5.19 | 5.28 | 5.28 | 2,256,000 |
| Oct 04, 2017 | 5.23 | 5.27 | 5.15 | 5.16 | 5.16 | 1,814,100 |
| Oct 03, 2017 | 5.24 | 5.28 | 5.22 | 5.23 | 5.23 | 653,500 |
| Oct 02, 2017 | 5.22 | 5.27 | 5.18 | 5.24 | 5.24 | 2,065,800 |
| Sep 29, 2017 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | 740,600 |
| Sep 28, 2017 | 5.53 | 5.55 | 5.34 | 5.39 | 5.39 | 4,539,700 |
| Sep 27, 2017 | 5.47 | 5.49 | 5.40 | 5.47 | 5.47 | 4,975,700 |
| Sep 26, 2017 | 5.42 | 5.46 | 5.38 | 5.44 | 5.44 | 1,839,900 |
| Sep 25, 2017 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 4,960,900 |
| Sep 22, 2017 | 5.26 | 5.28 | 5.23 | 5.28 | 5.28 | 892,500 |
| Sep 21, 2017 | 5.24 | 5.29 | 5.20 | 5.29 | 5.29 | 1,230,200 |
| Sep 20, 2017 | 5.24 | 5.34 | 5.22 | 5.28 | 5.28 | 4,094,400 |
| Sep 19, 2017 | 5.26 | 5.28 | 5.15 | 5.18 | 5.18 | 1,376,700 |
| Sep 18, 2017 | 5.21 | 5.26 | 5.14 | 5.24 | 5.24 | 1,830,000 |
| Sep 15, 2017 | 5.25 | 5.27 | 5.22 | 5.26 | 5.26 | 2,192,700 |
| Sep 14, 2017 | 5.24 | 5.31 | 5.20 | 5.21 | 5.21 | 6,443,400 |
| Sep 13, 2017 | 5.07 | 5.17 | 5.06 | 5.17 | 5.17 | 3,471,800 |
| Sep 12, 2017 | 5.01 | 5.05 | 4.99 | 5.03 | 5.03 | 961,000 |
| Sep 11, 2017 | 4.90 | 5.03 | 4.87 | 4.99 | 4.99 | 1,803,900 |
| Sep 08, 2017 | 5.14 | 5.14 | 4.89 | 4.93 | 4.93 | 2,185,500 |
| Sep 07, 2017 | 5.11 | 5.17 | 5.09 | 5.16 | 5.16 | 3,169,700 |
| Sep 06, 2017 | 5.14 | 5.18 | 5.09 | 5.14 | 5.14 | 2,077,900 |
| Sep 05, 2017 | 5.06 | 5.12 | 5.04 | 5.07 | 5.07 | 4,107,700 |
| Sep 01, 2017 | 4.86 | 4.90 | 4.80 | 4.90 | 4.90 | 1,303,500 |
| Aug 31, 2017 | 4.80 | 4.91 | 4.79 | 4.86 | 4.86 | 3,698,200 |
| Aug 30, 2017 | 4.75 | 4.82 | 4.71 | 4.72 | 4.72 | 2,557,500 |
| Aug 29, 2017 | 4.79 | 4.81 | 4.70 | 4.79 | 4.79 | 3,085,800 |
| Aug 28, 2017 | 4.91 | 4.92 | 4.74 | 4.83 | 4.83 | 4,430,300 |
| Aug 25, 2017 | 4.92 | 4.97 | 4.90 | 4.96 | 4.96 | 1,251,600 |
| Aug 24, 2017 | 4.96 | 4.97 | 4.85 | 4.94 | 4.94 | 2,405,500 |
| Aug 23, 2017 | 4.94 | 5.04 | 4.93 | 5.03 | 5.03 | 1,652,500 |
| Aug 22, 2017 | 4.96 | 5.01 | 4.92 | 4.96 | 4.96 | 1,461,400 |
| Aug 21, 2017 | 5.03 | 5.05 | 4.88 | 4.93 | 4.93 | 1,780,500 |
| Aug 18, 2017 | 4.87 | 5.10 | 4.84 | 5.09 | 5.09 | 2,409,500 |
| Aug 17, 2017 | 4.84 | 4.91 | 4.82 | 4.85 | 4.85 | 4,221,800 |
| Aug 16, 2017 | 4.99 | 5.02 | 4.85 | 4.86 | 4.86 | 2,243,600 |
| Aug 15, 2017 | 4.90 | 4.98 | 4.89 | 4.97 | 4.97 | 1,294,500 |
| Aug 14, 2017 | 5.11 | 5.17 | 4.94 | 4.94 | 4.94 | 2,234,700 |
| Aug 11, 2017 | 5.05 | 5.15 | 5.01 | 5.13 | 5.13 | 1,298,700 |
| Aug 10, 2017 | 5.29 | 5.30 | 5.08 | 5.09 | 5.09 | 3,588,700 |
| Aug 09, 2017 | 5.21 | 5.23 | 5.15 | 5.23 | 5.23 | 1,873,200 |
| Aug 08, 2017 | 5.14 | 5.24 | 5.13 | 5.17 | 5.17 | 1,543,900 |
| Aug 07, 2017 | 5.14 | 5.21 | 5.08 | 5.20 | 5.20 | 1,889,000 |
| Aug 04, 2017 | 5.14 | 5.24 | 5.10 | 5.20 | 5.20 | 1,944,600 |
| Aug 03, 2017 | 5.26 | 5.28 | 5.12 | 5.13 | 5.13 | 3,494,400 |
| Aug 02, 2017 | 5.17 | 5.25 | 5.10 | 5.22 | 5.22 | 1,636,100 |
| Aug 01, 2017 | 5.25 | 5.27 | 5.06 | 5.17 | 5.17 | 2,602,200 |
| Jul 31, 2017 | 5.22 | 5.34 | 5.17 | 5.33 | 5.33 | 3,780,100 |
| Jul 28, 2017 | 5.18 | 5.26 | 5.17 | 5.23 | 5.23 | 4,168,700 |
| Jul 27, 2017 | 5.12 | 5.18 | 5.07 | 5.15 | 5.15 | 4,418,600 |
| Jul 26, 2017 | 5.05 | 5.12 | 4.98 | 5.08 | 5.08 | 6,605,600 |
| Jul 25, 2017 | 4.94 | 5.00 | 4.90 | 4.99 | 4.99 | 3,745,900 |
| Jul 24, 2017 | 4.83 | 4.85 | 4.81 | 4.82 | 4.82 | 1,008,200 |
| Jul 21, 2017 | 4.89 | 4.89 | 4.73 | 4.75 | 4.75 | 1,921,100 |
| Jul 20, 2017 | 4.97 | 4.99 | 4.87 | 4.92 | 4.92 | 4,593,100 |
| Jul 19, 2017 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 2,486,500 |
| Jul 18, 2017 | 4.87 | 4.88 | 4.78 | 4.84 | 4.84 | 1,474,200 |
| Jul 17, 2017 | 4.85 | 4.89 | 4.77 | 4.77 | 4.77 | 1,523,800 |
| Jul 14, 2017 | 4.83 | 4.89 | 4.82 | 4.88 | 4.88 | 2,256,800 |
| Jul 13, 2017 | 4.73 | 4.83 | 4.73 | 4.79 | 4.79 | 2,223,200 |
| Jul 12, 2017 | 4.83 | 4.85 | 4.67 | 4.70 | 4.70 | 4,392,600 |
| Jul 11, 2017 | 4.58 | 4.71 | 4.57 | 4.68 | 4.68 | 2,094,400 |
| Jul 10, 2017 | 4.54 | 4.65 | 4.53 | 4.61 | 4.61 | 1,549,500 |
| Jul 07, 2017 | 4.60 | 4.61 | 4.50 | 4.59 | 4.59 | 4,305,300 |
| Jul 06, 2017 | 4.81 | 4.88 | 4.66 | 4.67 | 4.67 | 6,666,500 |
| Jul 05, 2017 | 4.89 | 4.89 | 4.68 | 4.71 | 4.71 | 6,437,500 |
| Jul 03, 2017 | 4.89 | 4.93 | 4.88 | 4.90 | 4.90 | 1,983,100 |
| Jun 30, 2017 | 4.77 | 4.86 | 4.74 | 4.86 | 4.86 | 2,294,300 |
| Jun 29, 2017 | 4.75 | 4.80 | 4.69 | 4.71 | 4.71 | 5,217,500 |
| Jun 28, 2017 | 4.65 | 4.73 | 4.60 | 4.71 | 4.71 | 2,362,000 |
| Jun 27, 2017 | 4.58 | 4.68 | 4.57 | 4.67 | 4.67 | 2,523,000 |
| Jun 26, 2017 | 4.52 | 4.57 | 4.46 | 4.56 | 4.56 | 2,525,400 |
| Jun 23, 2017 | 4.48 | 4.54 | 4.45 | 4.50 | 4.50 | 2,621,900 |
| Jun 22, 2017 | 4.57 | 4.62 | 4.46 | 4.47 | 4.47 | 5,449,900 |
| Jun 21, 2017 | 4.68 | 4.76 | 4.49 | 4.53 | 4.53 | 5,200,300 |
| Jun 20, 2017 | 4.58 | 4.67 | 4.54 | 4.67 | 4.67 | 4,533,800 |
| Jun 19, 2017 | 4.77 | 4.79 | 4.67 | 4.69 | 4.69 | 3,020,400 |
| Jun 16, 2017 | 4.74 | 4.76 | 4.71 | 4.76 | 4.76 | 2,843,600 |
| Jun 15, 2017 | 4.70 | 4.72 | 4.68 | 4.70 | 4.70 | 2,729,400 |
| Jun 14, 2017 | 4.88 | 4.92 | 4.68 | 4.73 | 4.73 | 6,224,600 |
| Jun 13, 2017 | 4.87 | 4.93 | 4.80 | 4.92 | 4.92 | 2,932,100 |
| Jun 12, 2017 | 4.93 | 4.97 | 4.87 | 4.87 | 4.87 | 2,736,600 |
| Jun 09, 2017 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | 2,164,000 |
| Jun 08, 2017 | 4.79 | 4.88 | 4.77 | 4.83 | 4.83 | 4,498,500 |
| Jun 07, 2017 | 5.03 | 5.05 | 4.81 | 4.82 | 4.82 | 11,465,800 |
| Jun 06, 2017 | 4.97 | 5.13 | 4.96 | 5.12 | 5.12 | 3,066,900 |
| Jun 05, 2017 | 4.94 | 5.01 | 4.92 | 5.00 | 5.00 | 3,408,700 |
| Jun 02, 2017 | 5.00 | 5.08 | 4.94 | 5.04 | 5.04 | 2,792,100 |
| Jun 01, 2017 | 5.11 | 5.22 | 5.06 | 5.06 | 5.06 | 2,924,000 |
| May 31, 2017 | 5.11 | 5.16 | 5.03 | 5.10 | 5.10 | 2,245,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
