Mail

OIL - iPath B S&P GSCI Crude Oil TR 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
Feb 15, 2019	57.050	57.529	56.780	57.494	57.494	14,400
Feb 14, 2019	55.270	56.280	54.930	56.203	56.203	6,100
Feb 13, 2019	55.500	56.254	55.500	55.682	55.682	29,200
Feb 12, 2019	55.520	55.590	54.768	54.768	54.768	11,500
Feb 11, 2019	53.270	54.050	52.940	53.970	53.970	14,100
Feb 08, 2019	54.420	54.480	54.100	54.300	54.300	8,600
Feb 07, 2019	55.210	55.320	53.500	54.250	54.250	19,400
Feb 06, 2019	54.980	55.900	54.670	55.650	55.650	20,100
Feb 05, 2019	55.410	56.160	55.200	55.380	55.380	12,500
Feb 04, 2019	55.960	56.500	55.010	56.390	56.390	17,100
Feb 01, 2019	56.020	57.360	56.020	57.100	57.100	21,400
Jan 31, 2019	56.430	56.990	55.370	55.590	55.590	17,900
Jan 30, 2019	55.680	56.550	55.490	55.950	55.950	25,200
Jan 29, 2019	54.540	55.500	54.540	54.940	54.940	16,600
Jan 28, 2019	53.620	53.789	52.900	53.720	53.720	56,900
Jan 25, 2019	54.980	55.450	54.800	55.170	55.170	13,500
Jan 24, 2019	54.500	55.020	54.260	54.808	54.808	6,200
Jan 23, 2019	54.780	54.870	53.600	54.192	54.192	20,400
Jan 22, 2019	54.430	54.650	53.675	54.650	54.650	40,800
Jan 18, 2019	54.560	55.760	54.340	55.510	55.510	60,700
Jan 17, 2019	53.390	54.380	52.970	54.240	54.240	25,100
Jan 16, 2019	53.750	54.320	53.710	54.210	54.210	24,500
Jan 15, 2019	53.250	54.050	53.250	54.050	54.050	12,600
Jan 14, 2019	53.060	53.558	52.380	52.380	52.380	23,900
Jan 11, 2019	53.850	53.890	53.261	53.490	53.490	78,800
Jan 10, 2019	53.470	54.580	53.370	54.480	54.480	27,400
Jan 09, 2019	52.980	54.380	52.580	54.090	54.090	59,100
Jan 08, 2019	51.140	51.536	50.880	51.474	51.474	9,500
Jan 07, 2019	50.340	51.430	50.200	50.438	50.438	26,500
Jan 04, 2019	49.900	50.960	49.350	49.971	49.971	30,000
Jan 03, 2019	49.000	49.020	47.460	48.802	48.802	29,300
Jan 02, 2019	46.190	49.430	45.990	48.276	48.276	25,300
Dec 31, 2018	47.220	47.530	46.500	47.457	47.457	30,000
Dec 28, 2018	46.800	47.070	46.030	46.690	46.690	52,200
Dec 27, 2018	47.010	47.360	46.110	47.150	47.150	48,300
Dec 26, 2018	45.280	48.630	45.280	48.630	48.630	101,000
Dec 24, 2018	47.000	47.000	45.575	45.575	45.575	21,800
Dec 21, 2018	47.280	47.930	46.860	46.999	46.999	77,800
Dec 20, 2018	48.070	48.356	47.408	47.710	47.710	33,800
Dec 19, 2018	48.850	49.890	48.740	49.109	49.109	30,200
Dec 18, 2018	51.110	51.110	47.846	48.080	48.080	44,500
Dec 17, 2018	53.370	53.370	51.140	51.270	51.270	24,800
Dec 14, 2018	54.420	54.420	53.020	53.080	53.080	35,800
Dec 13, 2018	52.650	55.120	52.650	55.035	55.035	20,700
Dec 12, 2018	54.400	54.556	53.052	53.083	53.083	28,000
Dec 11, 2018	54.200	54.450	53.409	53.702	53.702	12,200
Dec 10, 2018	53.340	54.015	52.570	52.804	52.804	33,200
Dec 07, 2018	55.620	56.380	54.390	54.480	54.480	50,700
Dec 06, 2018	53.250	53.790	52.060	53.650	53.650	37,300
Dec 04, 2018	55.170	55.540	54.803	54.920	54.920	16,500
Dec 03, 2018	55.380	55.380	54.313	55.232	55.232	23,000
Nov 30, 2018	52.170	53.525	51.725	52.517	52.517	19,900
Nov 29, 2018	53.300	54.096	52.930	53.233	53.233	14,900
Nov 28, 2018	53.280	54.120	52.015	52.240	52.240	63,400
Nov 27, 2018	54.440	54.440	52.310	53.769	53.769	17,500
Nov 26, 2018	53.710	54.070	53.450	53.630	53.630	15,500
Nov 23, 2018	53.300	53.300	52.690	53.197	53.197	27,000
Nov 21, 2018	56.510	57.439	56.304	56.400	56.400	5,300
Nov 20, 2018	58.730	58.730	54.770	55.260	55.260	20,100
Nov 19, 2018	58.210	59.940	57.440	59.450	59.450	23,700
Nov 16, 2018	60.340	60.350	58.590	58.970	58.970	54,800
Nov 15, 2018	58.991	59.270	58.770	58.770	58.770	10,100
Nov 14, 2018	58.910	59.520	58.430	58.430	58.430	9,200
Nov 13, 2018	59.910	60.170	57.170	57.290	57.290	24,600
Nov 12, 2018	63.350	63.350	61.165	61.165	61.165	2,000
Nov 09, 2018	61.750	62.444	61.700	62.444	62.444	4,200
Nov 08, 2018	63.660	63.660	62.980	62.980	62.980	3,200
Nov 07, 2018	65.030	65.030	63.747	63.980	63.980	2,500
Nov 06, 2018	65.650	65.650	64.086	64.510	64.510	2,300
Nov 05, 2018	66.190	66.190	65.030	65.200	65.200	19,100
Nov 02, 2018	65.770	65.800	65.394	65.394	65.394	1,800
Nov 01, 2018	67.320	67.320	65.890	65.930	65.930	2,000
Oct 31, 2018	68.730	68.730	67.670	67.680	67.680	11,000
Oct 30, 2018	67.930	68.905	67.930	68.780	68.780	7,400
Oct 29, 2018	69.720	69.970	69.140	69.140	69.140	6,600
Oct 26, 2018	69.160	70.150	69.100	70.150	70.150	1,900
Oct 25, 2018	69.693	69.959	69.693	69.860	69.860	1,000
Oct 24, 2018	69.640	69.700	68.940	68.960	68.960	5,500
Oct 23, 2018	70.490	70.490	68.310	69.149	69.149	15,100
Oct 22, 2018	71.801	71.870	71.725	71.725	71.725	1,500
Oct 19, 2018	71.526	71.526	71.526	71.526	71.526	-
Oct 18, 2018	71.205	72.270	71.140	71.526	71.526	2,700
Oct 17, 2018	72.540	72.860	72.301	72.625	72.625	5,400
Oct 16, 2018	74.147	74.780	74.030	74.433	74.433	20,500
Oct 15, 2018	74.090	74.090	74.060	74.060	74.060	800
Oct 12, 2018	74.041	74.041	74.041	74.041	74.041	1,100
Oct 11, 2018	74.500	74.500	73.270	73.300	73.300	2,000
Oct 10, 2018	77.440	77.440	75.315	75.380	75.380	3,400
Oct 09, 2018	77.580	77.610	77.430	77.563	77.563	1,500
Oct 08, 2018	76.530	76.870	76.530	76.840	76.840	1,400
Oct 05, 2018	77.500	77.510	76.992	77.020	77.020	1,400
Oct 04, 2018	78.282	78.368	76.670	77.038	77.038	2,600
Oct 03, 2018	77.250	79.220	77.130	79.070	79.070	4,000
Oct 02, 2018	78.340	78.340	77.750	77.750	77.750	1,800
Oct 01, 2018	76.310	78.330	76.310	78.150	78.150	6,500
Sep 28, 2018	74.860	76.330	74.860	75.700	75.700	5,100
Sep 27, 2018	74.420	74.750	74.420	74.737	74.737	4,700
Sep 26, 2018	74.380	74.613	73.980	74.067	74.067	2,200
Sep 25, 2018	75.040	75.110	74.650	74.873	74.873	10,800
Sep 24, 2018	74.760	75.060	74.470	74.717	74.717	8,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...