OIL - iPath® S&P GSCI® Crude Oil Total Return Index ETN
NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 20, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 19, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 18, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 17, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 16, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 13, 2018 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 12, 2018 | 7.53 | 7.64 | 7.47 | 7.61 | 7.61 | 1,887,900 |
| Apr 11, 2018 | 7.47 | 7.68 | 7.43 | 7.57 | 7.57 | 3,870,600 |
| Apr 10, 2018 | 7.26 | 7.45 | 7.26 | 7.43 | 7.43 | 2,560,700 |
| Apr 09, 2018 | 7.03 | 7.12 | 7.01 | 7.08 | 7.08 | 1,971,700 |
| Apr 06, 2018 | 7.09 | 7.13 | 6.86 | 6.89 | 6.89 | 1,086,900 |
| Apr 05, 2018 | 7.10 | 7.20 | 7.06 | 7.12 | 7.12 | 2,304,400 |
| Apr 04, 2018 | 6.92 | 7.12 | 6.90 | 7.11 | 7.11 | 1,404,700 |
| Apr 03, 2018 | 7.09 | 7.15 | 7.05 | 7.12 | 7.12 | 710,300 |
| Apr 02, 2018 | 7.22 | 7.22 | 7.02 | 7.05 | 7.05 | 1,092,200 |
| Mar 29, 2018 | 7.24 | 7.36 | 7.21 | 7.31 | 7.31 | 1,328,800 |
| Mar 28, 2018 | 7.26 | 7.34 | 7.14 | 7.27 | 7.27 | 1,210,100 |
| Mar 27, 2018 | 7.46 | 7.46 | 7.26 | 7.30 | 7.30 | 1,672,300 |
| Mar 26, 2018 | 7.41 | 7.45 | 7.34 | 7.40 | 7.40 | 1,441,500 |
| Mar 23, 2018 | 7.31 | 7.47 | 7.31 | 7.46 | 7.46 | 2,850,700 |
| Mar 22, 2018 | 7.25 | 7.28 | 7.19 | 7.20 | 7.20 | 1,240,200 |
| Mar 21, 2018 | 7.22 | 7.40 | 7.19 | 7.37 | 7.37 | 2,621,900 |
| Mar 20, 2018 | 7.07 | 7.17 | 7.04 | 7.11 | 7.11 | 2,013,200 |
| Mar 19, 2018 | 6.93 | 6.94 | 6.81 | 6.92 | 6.92 | 1,349,900 |
| Mar 16, 2018 | 6.78 | 6.97 | 6.76 | 6.92 | 6.92 | 1,504,300 |
| Mar 15, 2018 | 6.78 | 6.82 | 6.73 | 6.78 | 6.78 | 1,129,100 |
| Mar 14, 2018 | 6.72 | 6.77 | 6.62 | 6.72 | 6.72 | 1,098,500 |
| Mar 13, 2018 | 6.75 | 6.88 | 6.63 | 6.69 | 6.69 | 634,400 |
| Mar 12, 2018 | 6.83 | 6.85 | 6.69 | 6.78 | 6.78 | 726,400 |
| Mar 09, 2018 | 6.72 | 6.90 | 6.71 | 6.88 | 6.88 | 1,040,800 |
| Mar 08, 2018 | 6.76 | 6.77 | 6.58 | 6.63 | 6.63 | 983,100 |
| Mar 07, 2018 | 6.88 | 6.96 | 6.68 | 6.79 | 6.79 | 1,103,400 |
| Mar 06, 2018 | 6.97 | 6.99 | 6.90 | 6.93 | 6.93 | 811,100 |
| Mar 05, 2018 | 6.77 | 6.99 | 6.76 | 6.95 | 6.95 | 1,746,900 |
| Mar 02, 2018 | 6.68 | 6.80 | 6.60 | 6.80 | 6.80 | 904,900 |
| Mar 01, 2018 | 6.72 | 6.80 | 6.61 | 6.79 | 6.79 | 1,652,400 |
| Feb 28, 2018 | 7.04 | 7.08 | 6.78 | 6.79 | 6.79 | 1,448,600 |
| Feb 27, 2018 | 7.14 | 7.15 | 6.98 | 7.00 | 7.00 | 1,862,300 |
| Feb 26, 2018 | 7.05 | 7.19 | 7.03 | 7.16 | 7.16 | 1,593,000 |
| Feb 23, 2018 | 6.97 | 7.12 | 6.96 | 7.09 | 7.09 | 2,166,100 |
| Feb 22, 2018 | 6.85 | 7.02 | 6.81 | 6.95 | 6.95 | 1,788,900 |
| Feb 21, 2018 | 6.77 | 6.84 | 6.73 | 6.73 | 6.73 | 1,754,600 |
| Feb 20, 2018 | 6.82 | 6.93 | 6.79 | 6.81 | 6.81 | 1,104,400 |
| Feb 16, 2018 | 6.72 | 6.85 | 6.70 | 6.80 | 6.80 | 1,478,700 |
| Feb 15, 2018 | 6.59 | 6.79 | 6.53 | 6.77 | 6.77 | 1,995,700 |
| Feb 14, 2018 | 6.32 | 6.69 | 6.30 | 6.65 | 6.65 | 1,940,300 |
| Feb 13, 2018 | 6.38 | 6.48 | 6.32 | 6.44 | 6.44 | 1,798,800 |
| Feb 12, 2018 | 6.52 | 6.60 | 6.43 | 6.44 | 6.44 | 1,944,200 |
| Feb 09, 2018 | 6.60 | 6.62 | 6.27 | 6.43 | 6.43 | 2,650,100 |
| Feb 08, 2018 | 6.83 | 6.85 | 6.58 | 6.58 | 6.58 | 1,810,300 |
| Feb 07, 2018 | 7.05 | 7.11 | 6.73 | 6.79 | 6.79 | 2,084,700 |
| Feb 06, 2018 | 7.02 | 7.17 | 7.02 | 7.05 | 7.05 | 1,961,700 |
| Feb 05, 2018 | 7.28 | 7.31 | 7.06 | 7.09 | 7.09 | 2,817,200 |
| Feb 02, 2018 | 7.33 | 7.38 | 7.19 | 7.29 | 7.29 | 1,745,500 |
| Feb 01, 2018 | 7.32 | 7.45 | 7.28 | 7.42 | 7.42 | 1,828,400 |
| Jan 31, 2018 | 7.18 | 7.26 | 7.10 | 7.24 | 7.24 | 1,617,300 |
| Jan 30, 2018 | 7.21 | 7.22 | 7.14 | 7.17 | 7.17 | 1,293,200 |
| Jan 29, 2018 | 7.35 | 7.37 | 7.27 | 7.34 | 7.34 | 1,349,500 |
| Jan 26, 2018 | 7.34 | 7.47 | 7.34 | 7.44 | 7.44 | 1,717,700 |
| Jan 25, 2018 | 7.45 | 7.48 | 7.28 | 7.29 | 7.29 | 2,233,100 |
| Jan 24, 2018 | 7.21 | 7.42 | 7.19 | 7.42 | 7.42 | 2,828,900 |
| Jan 23, 2018 | 7.14 | 7.25 | 7.13 | 7.22 | 7.22 | 2,823,700 |
| Jan 22, 2018 | 7.02 | 7.14 | 6.99 | 7.08 | 7.08 | 2,194,100 |
| Jan 19, 2018 | 7.02 | 7.07 | 6.97 | 7.05 | 7.05 | 1,837,500 |
| Jan 18, 2018 | 7.07 | 7.14 | 7.03 | 7.08 | 7.08 | 1,493,600 |
| Jan 17, 2018 | 7.06 | 7.14 | 7.05 | 7.09 | 7.09 | 2,006,200 |
| Jan 16, 2018 | 7.11 | 7.15 | 7.02 | 7.08 | 7.08 | 2,594,700 |
| Jan 12, 2018 | 7.02 | 7.17 | 7.00 | 7.15 | 7.15 | 2,335,700 |
| Jan 11, 2018 | 7.08 | 7.21 | 7.04 | 7.05 | 7.05 | 5,020,400 |
| Jan 10, 2018 | 7.01 | 7.05 | 6.97 | 7.02 | 7.02 | 2,847,100 |
| Jan 09, 2018 | 6.83 | 6.99 | 6.80 | 6.94 | 6.94 | 2,601,500 |
| Jan 08, 2018 | 6.75 | 6.80 | 6.72 | 6.79 | 6.79 | 1,235,700 |
| Jan 05, 2018 | 6.72 | 6.77 | 6.68 | 6.75 | 6.75 | 1,122,300 |
| Jan 04, 2018 | 6.77 | 6.83 | 6.75 | 6.80 | 6.80 | 2,025,700 |
| Jan 03, 2018 | 6.65 | 6.78 | 6.65 | 6.77 | 6.77 | 2,315,200 |
| Jan 02, 2018 | 6.58 | 6.60 | 6.54 | 6.58 | 6.58 | 1,501,700 |
| Dec 29, 2017 | 6.53 | 6.59 | 6.51 | 6.54 | 6.54 | 1,591,600 |
| Dec 28, 2017 | 6.46 | 6.51 | 6.44 | 6.50 | 6.50 | 1,695,400 |
| Dec 27, 2017 | 6.47 | 6.49 | 6.43 | 6.46 | 6.46 | 1,301,800 |
| Dec 26, 2017 | 6.33 | 6.52 | 6.32 | 6.49 | 6.49 | 2,981,700 |
| Dec 22, 2017 | 6.22 | 6.30 | 6.22 | 6.28 | 6.28 | 1,763,500 |
| Dec 21, 2017 | 6.18 | 6.28 | 6.17 | 6.27 | 6.27 | 2,457,300 |
| Dec 20, 2017 | 6.19 | 6.25 | 6.16 | 6.23 | 6.23 | 1,736,300 |
| Dec 19, 2017 | 6.14 | 6.17 | 6.13 | 6.16 | 6.16 | 693,300 |
| Dec 18, 2017 | 6.17 | 6.18 | 6.07 | 6.12 | 6.12 | 1,189,400 |
| Dec 15, 2017 | 6.14 | 6.15 | 6.09 | 6.14 | 6.14 | 800,400 |
| Dec 14, 2017 | 5.96 | 6.12 | 5.95 | 6.10 | 6.10 | 1,464,800 |
| Dec 13, 2017 | 6.13 | 6.14 | 6.02 | 6.03 | 6.03 | 1,257,800 |
| Dec 12, 2017 | 6.25 | 6.26 | 6.07 | 6.12 | 6.12 | 1,239,300 |
| Dec 11, 2017 | 6.18 | 6.24 | 6.15 | 6.23 | 6.23 | 1,309,900 |
| Dec 08, 2017 | 6.17 | 6.20 | 6.09 | 6.14 | 6.14 | 2,457,600 |
| Dec 07, 2017 | 6.00 | 6.06 | 5.99 | 6.03 | 6.03 | 836,300 |
| Dec 06, 2017 | 5.94 | 6.10 | 5.94 | 5.94 | 5.94 | 2,151,600 |
| Dec 05, 2017 | 6.14 | 6.22 | 6.13 | 6.18 | 6.18 | 790,000 |
| Dec 04, 2017 | 6.20 | 6.22 | 6.14 | 6.16 | 6.16 | 920,800 |
| Dec 01, 2017 | 6.27 | 6.37 | 6.24 | 6.27 | 6.27 | 1,785,000 |
| Nov 30, 2017 | 6.20 | 6.22 | 6.07 | 6.13 | 6.13 | 2,433,700 |
| Nov 29, 2017 | 6.21 | 6.28 | 6.06 | 6.15 | 6.15 | 1,805,500 |
| Nov 28, 2017 | 6.20 | 6.25 | 6.19 | 6.22 | 6.22 | 1,053,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
