OIL - iPath B S&P GSCI Crude Oil TR ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201957.05057.52956.78057.49457.49414,400
Feb 14, 201955.27056.28054.93056.20356.2036,100
Feb 13, 201955.50056.25455.50055.68255.68229,200
Feb 12, 201955.52055.59054.76854.76854.76811,500
Feb 11, 201953.27054.05052.94053.97053.97014,100
Feb 08, 201954.42054.48054.10054.30054.3008,600
Feb 07, 201955.21055.32053.50054.25054.25019,400
Feb 06, 201954.98055.90054.67055.65055.65020,100
Feb 05, 201955.41056.16055.20055.38055.38012,500
Feb 04, 201955.96056.50055.01056.39056.39017,100
Feb 01, 201956.02057.36056.02057.10057.10021,400
Jan 31, 201956.43056.99055.37055.59055.59017,900
Jan 30, 201955.68056.55055.49055.95055.95025,200
Jan 29, 201954.54055.50054.54054.94054.94016,600
Jan 28, 201953.62053.78952.90053.72053.72056,900
Jan 25, 201954.98055.45054.80055.17055.17013,500
Jan 24, 201954.50055.02054.26054.80854.8086,200
Jan 23, 201954.78054.87053.60054.19254.19220,400
Jan 22, 201954.43054.65053.67554.65054.65040,800
Jan 18, 201954.56055.76054.34055.51055.51060,700
Jan 17, 201953.39054.38052.97054.24054.24025,100
Jan 16, 201953.75054.32053.71054.21054.21024,500
Jan 15, 201953.25054.05053.25054.05054.05012,600
Jan 14, 201953.06053.55852.38052.38052.38023,900
Jan 11, 201953.85053.89053.26153.49053.49078,800
Jan 10, 201953.47054.58053.37054.48054.48027,400
Jan 09, 201952.98054.38052.58054.09054.09059,100
Jan 08, 201951.14051.53650.88051.47451.4749,500
Jan 07, 201950.34051.43050.20050.43850.43826,500
Jan 04, 201949.90050.96049.35049.97149.97130,000
Jan 03, 201949.00049.02047.46048.80248.80229,300
Jan 02, 201946.19049.43045.99048.27648.27625,300
Dec 31, 201847.22047.53046.50047.45747.45730,000
Dec 28, 201846.80047.07046.03046.69046.69052,200
Dec 27, 201847.01047.36046.11047.15047.15048,300
Dec 26, 201845.28048.63045.28048.63048.630101,000
Dec 24, 201847.00047.00045.57545.57545.57521,800
Dec 21, 201847.28047.93046.86046.99946.99977,800
Dec 20, 201848.07048.35647.40847.71047.71033,800
Dec 19, 201848.85049.89048.74049.10949.10930,200
Dec 18, 201851.11051.11047.84648.08048.08044,500
Dec 17, 201853.37053.37051.14051.27051.27024,800
Dec 14, 201854.42054.42053.02053.08053.08035,800
Dec 13, 201852.65055.12052.65055.03555.03520,700
Dec 12, 201854.40054.55653.05253.08353.08328,000
Dec 11, 201854.20054.45053.40953.70253.70212,200
Dec 10, 201853.34054.01552.57052.80452.80433,200
Dec 07, 201855.62056.38054.39054.48054.48050,700
Dec 06, 201853.25053.79052.06053.65053.65037,300
Dec 04, 201855.17055.54054.80354.92054.92016,500
Dec 03, 201855.38055.38054.31355.23255.23223,000
Nov 30, 201852.17053.52551.72552.51752.51719,900
Nov 29, 201853.30054.09652.93053.23353.23314,900
Nov 28, 201853.28054.12052.01552.24052.24063,400
Nov 27, 201854.44054.44052.31053.76953.76917,500
Nov 26, 201853.71054.07053.45053.63053.63015,500
Nov 23, 201853.30053.30052.69053.19753.19727,000
Nov 21, 201856.51057.43956.30456.40056.4005,300
Nov 20, 201858.73058.73054.77055.26055.26020,100
Nov 19, 201858.21059.94057.44059.45059.45023,700
Nov 16, 201860.34060.35058.59058.97058.97054,800
Nov 15, 201858.99159.27058.77058.77058.77010,100
Nov 14, 201858.91059.52058.43058.43058.4309,200
Nov 13, 201859.91060.17057.17057.29057.29024,600
Nov 12, 201863.35063.35061.16561.16561.1652,000
Nov 09, 201861.75062.44461.70062.44462.4444,200
Nov 08, 201863.66063.66062.98062.98062.9803,200
Nov 07, 201865.03065.03063.74763.98063.9802,500
Nov 06, 201865.65065.65064.08664.51064.5102,300
Nov 05, 201866.19066.19065.03065.20065.20019,100
Nov 02, 201865.77065.80065.39465.39465.3941,800
Nov 01, 201867.32067.32065.89065.93065.9302,000
Oct 31, 201868.73068.73067.67067.68067.68011,000
Oct 30, 201867.93068.90567.93068.78068.7807,400
Oct 29, 201869.72069.97069.14069.14069.1406,600
Oct 26, 201869.16070.15069.10070.15070.1501,900
Oct 25, 201869.69369.95969.69369.86069.8601,000
Oct 24, 201869.64069.70068.94068.96068.9605,500
Oct 23, 201870.49070.49068.31069.14969.14915,100
Oct 22, 201871.80171.87071.72571.72571.7251,500
Oct 19, 201871.52671.52671.52671.52671.526-
Oct 18, 201871.20572.27071.14071.52671.5262,700
Oct 17, 201872.54072.86072.30172.62572.6255,400
Oct 16, 201874.14774.78074.03074.43374.43320,500
Oct 15, 201874.09074.09074.06074.06074.060800
Oct 12, 201874.04174.04174.04174.04174.0411,100
Oct 11, 201874.50074.50073.27073.30073.3002,000
Oct 10, 201877.44077.44075.31575.38075.3803,400
Oct 09, 201877.58077.61077.43077.56377.5631,500
Oct 08, 201876.53076.87076.53076.84076.8401,400
Oct 05, 201877.50077.51076.99277.02077.0201,400
Oct 04, 201878.28278.36876.67077.03877.0382,600
Oct 03, 201877.25079.22077.13079.07079.0704,000
Oct 02, 201878.34078.34077.75077.75077.7501,800
Oct 01, 201876.31078.33076.31078.15078.1506,500
Sep 28, 201874.86076.33074.86075.70075.7005,100
Sep 27, 201874.42074.75074.42074.73774.7374,700
Sep 26, 201874.38074.61373.98074.06774.0672,200
Sep 25, 201875.04075.11074.65074.87374.87310,800
Sep 24, 201874.76075.06074.47074.71774.7178,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...