OIL - iPath S&P GSCI Crude Oil TR ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20175.345.395.335.355.351,528,300
Oct 18, 20175.465.485.405.425.421,569,300
Oct 17, 20175.435.475.345.435.432,317,300
Oct 16, 20175.465.475.395.425.422,065,300
Oct 13, 20175.365.385.305.355.352,244,700
Oct 12, 20175.225.295.205.265.262,731,300
Oct 11, 20175.315.365.255.345.341,654,200
Oct 10, 20175.255.325.235.305.302,820,100
Oct 09, 20175.125.145.085.115.111,062,900
Oct 06, 20175.125.125.055.085.083,919,600
Oct 05, 20175.195.345.195.285.282,256,000
Oct 04, 20175.235.275.155.165.161,814,100
Oct 03, 20175.245.285.225.235.23653,500
Oct 02, 20175.225.275.185.245.242,065,800
Sep 29, 20175.375.425.355.385.38740,600
Sep 28, 20175.535.555.345.395.394,539,700
Sep 27, 20175.475.495.405.475.474,975,700
Sep 26, 20175.425.465.385.445.441,839,900
Sep 25, 20175.345.505.345.505.504,960,900
Sep 22, 20175.265.285.235.285.28892,500
Sep 21, 20175.245.295.205.295.291,230,200
Sep 20, 20175.245.345.225.285.284,094,400
Sep 19, 20175.265.285.155.185.181,376,700
Sep 18, 20175.215.265.145.245.241,830,000
Sep 15, 20175.255.275.225.265.262,192,700
Sep 14, 20175.245.315.205.215.216,443,400
Sep 13, 20175.075.175.065.175.173,471,800
Sep 12, 20175.015.054.995.035.03961,000
Sep 11, 20174.905.034.874.994.991,803,900
Sep 08, 20175.145.144.894.934.932,185,500
Sep 07, 20175.115.175.095.165.163,169,700
Sep 06, 20175.145.185.095.145.142,077,900
Sep 05, 20175.065.125.045.075.074,107,700
Sep 01, 20174.864.904.804.904.901,303,500
Aug 31, 20174.804.914.794.864.863,698,200
Aug 30, 20174.754.824.714.724.722,557,500
Aug 29, 20174.794.814.704.794.793,085,800
Aug 28, 20174.914.924.744.834.834,430,300
Aug 25, 20174.924.974.904.964.961,251,600
Aug 24, 20174.964.974.854.944.942,405,500
Aug 23, 20174.945.044.935.035.031,652,500
Aug 22, 20174.965.014.924.964.961,461,400
Aug 21, 20175.035.054.884.934.931,780,500
Aug 18, 20174.875.104.845.095.092,409,500
Aug 17, 20174.844.914.824.854.854,221,800
Aug 16, 20174.995.024.854.864.862,243,600
Aug 15, 20174.904.984.894.974.971,294,500
Aug 14, 20175.115.174.944.944.942,234,700
Aug 11, 20175.055.155.015.135.131,298,700
Aug 10, 20175.295.305.085.095.093,588,700
Aug 09, 20175.215.235.155.235.231,873,200
Aug 08, 20175.145.245.135.175.171,543,900
Aug 07, 20175.145.215.085.205.201,889,000
Aug 04, 20175.145.245.105.205.201,944,600
Aug 03, 20175.265.285.125.135.133,494,400
Aug 02, 20175.175.255.105.225.221,636,100
Aug 01, 20175.255.275.065.175.172,602,200
Jul 31, 20175.225.345.175.335.333,780,100
Jul 28, 20175.185.265.175.235.234,168,700
Jul 27, 20175.125.185.075.155.154,418,600
Jul 26, 20175.055.124.985.085.086,605,600
Jul 25, 20174.945.004.904.994.993,745,900
Jul 24, 20174.834.854.814.824.821,008,200
Jul 21, 20174.894.894.734.754.751,921,100
Jul 20, 20174.974.994.874.924.924,593,100
Jul 19, 20174.844.944.844.924.922,486,500
Jul 18, 20174.874.884.784.844.841,474,200
Jul 17, 20174.854.894.774.774.771,523,800
Jul 14, 20174.834.894.824.884.882,256,800
Jul 13, 20174.734.834.734.794.792,223,200
Jul 12, 20174.834.854.674.704.704,392,600
Jul 11, 20174.584.714.574.684.682,094,400
Jul 10, 20174.544.654.534.614.611,549,500
Jul 07, 20174.604.614.504.594.594,305,300
Jul 06, 20174.814.884.664.674.676,666,500
Jul 05, 20174.894.894.684.714.716,437,500
Jul 03, 20174.894.934.884.904.901,983,100
Jun 30, 20174.774.864.744.864.862,294,300
Jun 29, 20174.754.804.694.714.715,217,500
Jun 28, 20174.654.734.604.714.712,362,000
Jun 27, 20174.584.684.574.674.672,523,000
Jun 26, 20174.524.574.464.564.562,525,400
Jun 23, 20174.484.544.454.504.502,621,900
Jun 22, 20174.574.624.464.474.475,449,900
Jun 21, 20174.684.764.494.534.535,200,300
Jun 20, 20174.584.674.544.674.674,533,800
Jun 19, 20174.774.794.674.694.693,020,400
Jun 16, 20174.744.764.714.764.762,843,600
Jun 15, 20174.704.724.684.704.702,729,400
Jun 14, 20174.884.924.684.734.736,224,600
Jun 13, 20174.874.934.804.924.922,932,100
Jun 12, 20174.934.974.874.874.872,736,600
Jun 09, 20174.844.904.824.864.862,164,000
Jun 08, 20174.794.884.774.834.834,498,500
Jun 07, 20175.035.054.814.824.8211,465,800
Jun 06, 20174.975.134.965.125.123,066,900
Jun 05, 20174.945.014.925.005.003,408,700
Jun 02, 20175.005.084.945.045.042,792,100
Jun 01, 20175.115.225.065.065.062,924,000
May 31, 20175.115.165.035.105.102,245,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...