OIL - iPath® S&P GSCI® Crude Oil Total Return Index ETN
NYSEArca - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 24, 2018 | 1,885.74 | 1,885.74 | 1,885.74 | 1,885.74 | 1,885.74 | - |
| Sep 21, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20,894 |
| Sep 20, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2,628 |
| Sep 19, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 700 |
| Sep 18, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6,125 |
| Sep 17, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 31,000 |
| Sep 14, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 55,008 |
| Sep 13, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 12, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 11, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 10, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 07, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 06, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Sep 05, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10,000 |
| Sep 04, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - |
| Aug 31, 2018 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 25,004 |
| Aug 30, 2018 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 222,622 |
| Aug 29, 2018 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 45,762 |
| Aug 28, 2018 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 79,532 |
| Aug 27, 2018 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 9,110 |
| Aug 24, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 23, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 22, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 21, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 20, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 17, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 16, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 15, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Aug 14, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2,678 |
| Aug 13, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 51,905 |
| Aug 10, 2018 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 62,121 |
| Aug 09, 2018 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 117,821 |
| Aug 08, 2018 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 42,481 |
| Aug 07, 2018 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 26,361 |
| Aug 06, 2018 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 30,000 |
| Aug 03, 2018 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 261,893 |
| Aug 02, 2018 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 52,000 |
| Aug 01, 2018 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2,500 |
| Jul 31, 2018 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 605 |
| Jul 30, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jul 27, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jul 26, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jul 25, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jul 24, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jul 23, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jul 20, 2018 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 24,237 |
| Jul 19, 2018 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 48,225 |
| Jul 18, 2018 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 139,245 |
| Jul 17, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15,100 |
| Jul 16, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 200 |
| Jul 13, 2018 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 62,106 |
| Jul 12, 2018 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 10,000 |
| Jul 11, 2018 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 460,929 |
| Jul 10, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8,641 |
| Jul 09, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5 |
| Jul 06, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 19,195 |
| Jul 05, 2018 | 1,696.76 | 1,696.76 | 1,696.76 | 1,696.76 | 1,696.76 | - |
| Jul 03, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14,503 |
| Jul 02, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25,127 |
| Jun 29, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| Jun 28, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| Jun 27, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| Jun 26, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3,910 |
| Jun 25, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5,272 |
| Jun 22, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 21, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 20, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 19, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 18, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 15, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 14, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 13, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Jun 12, 2018 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 16,125 |
| Jun 11, 2018 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 153,182 |
| Jun 08, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 221,236 |
| Jun 07, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 60,300 |
| Jun 06, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10,001 |
| Jun 05, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jun 04, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jun 01, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| May 31, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19,125 |
| May 30, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1,136,390 |
| May 29, 2018 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 227,389 |
| May 25, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 35,246 |
| May 24, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - |
| May 23, 2018 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 23,177 |
| May 22, 2018 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 30,121 |
| May 21, 2018 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 44,102 |
| May 18, 2018 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 125,644 |
| May 17, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 12,092 |
| May 16, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13,500 |
| May 15, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 544,196 |
| May 14, 2018 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 553,653 |
| May 11, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 11,072 |
| May 10, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 32,627 |
| May 09, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 27,000 |
| May 08, 2018 | 1,794.84 | 1,794.84 | 1,794.84 | 1,794.84 | 1,794.84 | - |
| May 07, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1,485,139 |
| May 04, 2018 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 13,096 |
| May 03, 2018 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 50,525 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
