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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20181,885.741,885.741,885.741,885.741,885.74-
Sep 21, 20180.150.150.150.150.1520,894
Sep 20, 20180.150.150.150.150.152,628
Sep 19, 20180.150.150.150.150.15700
Sep 18, 20180.150.150.150.150.156,125
Sep 17, 20180.150.150.150.150.1531,000
Sep 14, 20180.150.150.150.150.1555,008
Sep 13, 20187.617.617.617.617.61-
Sep 12, 20187.617.617.617.617.61-
Sep 11, 20187.617.617.617.617.61-
Sep 10, 20187.617.617.617.617.61-
Sep 07, 20187.617.617.617.617.61-
Sep 06, 20187.617.617.617.617.61-
Sep 05, 20180.160.160.160.160.1610,000
Sep 04, 20180.160.160.160.160.16-
Aug 31, 20180.160.170.160.160.1625,004
Aug 30, 20180.150.170.150.170.17222,622
Aug 29, 20180.160.160.150.160.1645,762
Aug 28, 20180.150.160.150.160.1679,532
Aug 27, 20180.160.160.150.150.159,110
Aug 24, 20187.617.617.617.617.61-
Aug 23, 20187.617.617.617.617.61-
Aug 22, 20187.617.617.617.617.61-
Aug 21, 20187.617.617.617.617.61-
Aug 20, 20187.617.617.617.617.61-
Aug 17, 20187.617.617.617.617.61-
Aug 16, 20187.617.617.617.617.61-
Aug 15, 20187.617.617.617.617.61-
Aug 14, 20180.160.160.160.160.162,678
Aug 13, 20180.160.160.160.160.1651,905
Aug 10, 20180.170.170.160.170.1762,121
Aug 09, 20180.170.170.160.170.17117,821
Aug 08, 20180.160.170.160.170.1742,481
Aug 07, 20180.170.170.160.170.1726,361
Aug 06, 20180.160.170.160.160.1630,000
Aug 03, 20180.160.170.160.170.17261,893
Aug 02, 20180.160.170.160.170.1752,000
Aug 01, 20180.170.170.170.170.172,500
Jul 31, 20180.160.170.160.170.17605
Jul 30, 20187.617.617.617.617.61-
Jul 27, 20187.617.617.617.617.61-
Jul 26, 20187.617.617.617.617.61-
Jul 25, 20187.617.617.617.617.61-
Jul 24, 20187.617.617.617.617.61-
Jul 23, 20187.617.617.617.617.61-
Jul 20, 20180.150.160.150.160.1624,237
Jul 19, 20180.150.160.150.150.1548,225
Jul 18, 20180.150.160.150.160.16139,245
Jul 17, 20180.150.150.150.150.1515,100
Jul 16, 20180.150.150.150.150.15200
Jul 13, 20180.150.160.150.160.1662,106
Jul 12, 20180.150.160.150.150.1510,000
Jul 11, 20180.150.160.150.160.16460,929
Jul 10, 20180.150.150.150.150.158,641
Jul 09, 20180.150.150.150.150.155
Jul 06, 20180.150.150.150.150.1519,195
Jul 05, 20181,696.761,696.761,696.761,696.761,696.76-
Jul 03, 20180.150.150.150.150.1514,503
Jul 02, 20180.150.150.150.150.1525,127
Jun 29, 20180.150.150.150.150.15-
Jun 28, 20180.150.150.150.150.15-
Jun 27, 20180.150.150.150.150.15-
Jun 26, 20180.150.150.150.150.153,910
Jun 25, 20180.150.150.150.150.155,272
Jun 22, 20187.617.617.617.617.61-
Jun 21, 20187.617.617.617.617.61-
Jun 20, 20187.617.617.617.617.61-
Jun 19, 20187.617.617.617.617.61-
Jun 18, 20187.617.617.617.617.61-
Jun 15, 20187.617.617.617.617.61-
Jun 14, 20187.617.617.617.617.61-
Jun 13, 20187.617.617.617.617.61-
Jun 12, 20180.150.150.140.150.1516,125
Jun 11, 20180.140.150.140.150.15153,182
Jun 08, 20180.140.140.140.140.14221,236
Jun 07, 20180.140.140.140.140.1460,300
Jun 06, 20180.140.140.140.140.1410,001
Jun 05, 20180.140.140.140.140.14-
Jun 04, 20180.140.140.140.140.14-
Jun 01, 20180.140.140.140.140.14-
May 31, 20180.140.140.140.140.1419,125
May 30, 20180.140.140.140.140.141,136,390
May 29, 20180.140.150.140.150.15227,389
May 25, 20180.140.140.140.140.1435,246
May 24, 20180.150.150.150.150.15-
May 23, 20180.150.150.140.150.1523,177
May 22, 20180.140.140.140.140.1430,121
May 21, 20180.150.150.140.150.1544,102
May 18, 20180.150.150.140.150.15125,644
May 17, 20180.150.150.150.150.1512,092
May 16, 20180.150.150.150.150.1513,500
May 15, 20180.150.150.150.150.15544,196
May 14, 20180.150.150.150.150.15553,653
May 11, 20180.160.160.160.160.1611,072
May 10, 20180.160.160.160.160.1632,627
May 09, 20180.160.160.160.160.1627,000
May 08, 20181,794.841,794.841,794.841,794.841,794.84-
May 07, 20180.160.160.160.160.161,485,139
May 04, 20180.150.160.150.160.1613,096
May 03, 20180.160.160.160.160.1650,525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...