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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20187.617.617.617.617.61-
Apr 20, 20187.617.617.617.617.61-
Apr 19, 20187.617.617.617.617.61-
Apr 18, 20187.617.617.617.617.61-
Apr 17, 20187.617.617.617.617.61-
Apr 16, 20187.617.617.617.617.61-
Apr 13, 20187.617.617.617.617.61-
Apr 12, 20187.537.647.477.617.611,887,900
Apr 11, 20187.477.687.437.577.573,870,600
Apr 10, 20187.267.457.267.437.432,560,700
Apr 09, 20187.037.127.017.087.081,971,700
Apr 06, 20187.097.136.866.896.891,086,900
Apr 05, 20187.107.207.067.127.122,304,400
Apr 04, 20186.927.126.907.117.111,404,700
Apr 03, 20187.097.157.057.127.12710,300
Apr 02, 20187.227.227.027.057.051,092,200
Mar 29, 20187.247.367.217.317.311,328,800
Mar 28, 20187.267.347.147.277.271,210,100
Mar 27, 20187.467.467.267.307.301,672,300
Mar 26, 20187.417.457.347.407.401,441,500
Mar 23, 20187.317.477.317.467.462,850,700
Mar 22, 20187.257.287.197.207.201,240,200
Mar 21, 20187.227.407.197.377.372,621,900
Mar 20, 20187.077.177.047.117.112,013,200
Mar 19, 20186.936.946.816.926.921,349,900
Mar 16, 20186.786.976.766.926.921,504,300
Mar 15, 20186.786.826.736.786.781,129,100
Mar 14, 20186.726.776.626.726.721,098,500
Mar 13, 20186.756.886.636.696.69634,400
Mar 12, 20186.836.856.696.786.78726,400
Mar 09, 20186.726.906.716.886.881,040,800
Mar 08, 20186.766.776.586.636.63983,100
Mar 07, 20186.886.966.686.796.791,103,400
Mar 06, 20186.976.996.906.936.93811,100
Mar 05, 20186.776.996.766.956.951,746,900
Mar 02, 20186.686.806.606.806.80904,900
Mar 01, 20186.726.806.616.796.791,652,400
Feb 28, 20187.047.086.786.796.791,448,600
Feb 27, 20187.147.156.987.007.001,862,300
Feb 26, 20187.057.197.037.167.161,593,000
Feb 23, 20186.977.126.967.097.092,166,100
Feb 22, 20186.857.026.816.956.951,788,900
Feb 21, 20186.776.846.736.736.731,754,600
Feb 20, 20186.826.936.796.816.811,104,400
Feb 16, 20186.726.856.706.806.801,478,700
Feb 15, 20186.596.796.536.776.771,995,700
Feb 14, 20186.326.696.306.656.651,940,300
Feb 13, 20186.386.486.326.446.441,798,800
Feb 12, 20186.526.606.436.446.441,944,200
Feb 09, 20186.606.626.276.436.432,650,100
Feb 08, 20186.836.856.586.586.581,810,300
Feb 07, 20187.057.116.736.796.792,084,700
Feb 06, 20187.027.177.027.057.051,961,700
Feb 05, 20187.287.317.067.097.092,817,200
Feb 02, 20187.337.387.197.297.291,745,500
Feb 01, 20187.327.457.287.427.421,828,400
Jan 31, 20187.187.267.107.247.241,617,300
Jan 30, 20187.217.227.147.177.171,293,200
Jan 29, 20187.357.377.277.347.341,349,500
Jan 26, 20187.347.477.347.447.441,717,700
Jan 25, 20187.457.487.287.297.292,233,100
Jan 24, 20187.217.427.197.427.422,828,900
Jan 23, 20187.147.257.137.227.222,823,700
Jan 22, 20187.027.146.997.087.082,194,100
Jan 19, 20187.027.076.977.057.051,837,500
Jan 18, 20187.077.147.037.087.081,493,600
Jan 17, 20187.067.147.057.097.092,006,200
Jan 16, 20187.117.157.027.087.082,594,700
Jan 12, 20187.027.177.007.157.152,335,700
Jan 11, 20187.087.217.047.057.055,020,400
Jan 10, 20187.017.056.977.027.022,847,100
Jan 09, 20186.836.996.806.946.942,601,500
Jan 08, 20186.756.806.726.796.791,235,700
Jan 05, 20186.726.776.686.756.751,122,300
Jan 04, 20186.776.836.756.806.802,025,700
Jan 03, 20186.656.786.656.776.772,315,200
Jan 02, 20186.586.606.546.586.581,501,700
Dec 29, 20176.536.596.516.546.541,591,600
Dec 28, 20176.466.516.446.506.501,695,400
Dec 27, 20176.476.496.436.466.461,301,800
Dec 26, 20176.336.526.326.496.492,981,700
Dec 22, 20176.226.306.226.286.281,763,500
Dec 21, 20176.186.286.176.276.272,457,300
Dec 20, 20176.196.256.166.236.231,736,300
Dec 19, 20176.146.176.136.166.16693,300
Dec 18, 20176.176.186.076.126.121,189,400
Dec 15, 20176.146.156.096.146.14800,400
Dec 14, 20175.966.125.956.106.101,464,800
Dec 13, 20176.136.146.026.036.031,257,800
Dec 12, 20176.256.266.076.126.121,239,300
Dec 11, 20176.186.246.156.236.231,309,900
Dec 08, 20176.176.206.096.146.142,457,600
Dec 07, 20176.006.065.996.036.03836,300
Dec 06, 20175.946.105.945.945.942,151,600
Dec 05, 20176.146.226.136.186.18790,000
Dec 04, 20176.206.226.146.166.16920,800
Dec 01, 20176.276.376.246.276.271,785,000
Nov 30, 20176.206.226.076.136.132,433,700
Nov 29, 20176.216.286.066.156.151,805,500
Nov 28, 20176.206.256.196.226.221,053,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...