Mail

OIL - iPath Series B S&P GSCI Crude Oil Total Return Index 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
Aug 16, 2019	55.56	55.95	55.53	55.95	55.95	3,000
Aug 15, 2019	55.47	55.75	55.14	55.62	55.62	9,400
Aug 14, 2019	56.18	56.26	55.20	56.20	56.20	15,500
Aug 13, 2019	55.72	58.50	55.55	58.25	58.25	34,800
Aug 12, 2019	55.91	56.15	55.33	55.95	55.95	19,600
Aug 09, 2019	55.13	55.85	55.07	55.36	55.36	23,500
Aug 08, 2019	53.36	53.89	53.07	53.68	53.68	29,100
Aug 07, 2019	53.09	53.40	51.49	53.26	53.26	62,300
Aug 06, 2019	56.03	56.03	54.68	54.70	54.70	12,600
Aug 05, 2019	55.45	56.35	55.42	55.85	55.85	10,500
Aug 02, 2019	56.87	56.87	56.28	56.33	56.33	20,500
Aug 01, 2019	58.48	58.48	54.48	55.53	55.53	60,800
Jul 31, 2019	59.64	59.64	59.10	59.11	59.11	12,500
Jul 30, 2019	58.09	59.37	58.05	59.37	59.37	14,600
Jul 29, 2019	57.76	58.04	56.91	58.04	58.04	19,500
Jul 26, 2019	57.09	57.32	56.90	57.12	57.12	8,800
Jul 25, 2019	57.56	57.70	56.89	56.89	56.89	11,300
Jul 24, 2019	57.93	58.51	56.39	56.90	56.90	38,700
Jul 23, 2019	57.36	58.03	56.98	57.96	57.96	36,900
Jul 22, 2019	56.99	57.38	56.95	57.37	57.37	30,200
Jul 19, 2019	56.83	57.33	56.26	57.27	57.27	20,900
Jul 18, 2019	57.91	57.91	55.88	56.73	56.73	38,600
Jul 17, 2019	59.37	59.37	57.65	57.72	57.72	12,600
Jul 16, 2019	60.71	60.97	58.35	59.19	59.19	17,500
Jul 15, 2019	61.86	61.86	60.40	60.44	60.44	13,700
Jul 12, 2019	61.31	61.70	61.12	61.40	61.40	8,800
Jul 11, 2019	61.78	61.92	61.22	61.65	61.65	13,400
Jul 10, 2019	60.39	61.50	60.39	61.48	61.48	24,600
Jul 09, 2019	58.90	59.08	58.63	59.08	59.08	6,800
Jul 08, 2019	58.88	59.46	58.55	58.56	58.56	5,900
Jul 05, 2019	58.04	58.77	58.04	58.65	58.65	5,100
Jul 03, 2019	58.03	58.07	57.40	57.81	57.81	12,400
Jul 02, 2019	60.09	60.09	57.19	57.40	57.40	22,900
Jul 01, 2019	60.82	60.99	59.49	60.26	60.26	14,900
Jun 28, 2019	60.49	60.59	58.81	59.01	59.01	23,300
Jun 27, 2019	60.38	60.77	60.28	60.32	60.32	16,300
Jun 26, 2019	60.28	60.79	60.21	60.28	60.28	52,300
Jun 25, 2019	59.10	59.25	58.87	58.87	58.87	7,600
Jun 24, 2019	58.77	59.00	57.89	58.88	58.88	32,500
Jun 21, 2019	58.22	58.68	58.17	58.66	58.66	17,200
Jun 20, 2019	57.41	58.31	57.06	58.18	58.18	41,400
Jun 19, 2019	54.82	55.57	54.60	55.57	55.57	8,700
Jun 18, 2019	53.92	55.36	53.92	55.25	55.25	33,300
Jun 17, 2019	53.27	53.66	52.79	53.09	53.09	12,900
Jun 14, 2019	53.72	54.07	53.42	53.75	53.75	20,900
Jun 13, 2019	54.37	54.37	53.29	53.34	53.34	34,000
Jun 12, 2019	53.47	53.47	52.00	52.15	52.15	23,900
Jun 11, 2019	55.13	55.13	54.40	54.49	54.49	8,000
Jun 10, 2019	55.16	55.58	54.23	54.47	54.47	13,700
Jun 07, 2019	53.79	55.34	53.79	55.19	55.19	21,200
Jun 06, 2019	52.74	54.46	52.30	54.33	54.33	34,600
Jun 05, 2019	53.36	53.99	52.00	52.85	52.85	30,500
Jun 04, 2019	54.31	54.83	53.84	54.69	54.69	10,000
Jun 03, 2019	55.53	55.53	53.88	53.97	53.97	26,100
May 31, 2019	56.23	56.33	54.22	54.38	54.38	22,500
May 30, 2019	60.33	60.33	57.52	57.71	57.71	24,700
May 29, 2019	58.81	60.14	58.15	60.12	60.12	18,700
May 28, 2019	60.72	60.72	60.04	60.04	60.04	11,300
May 24, 2019	60.20	60.20	58.75	60.09	60.09	27,600
May 23, 2019	60.59	60.72	58.59	59.32	59.32	51,400
May 22, 2019	63.72	63.84	62.33	62.52	62.52	17,600
May 21, 2019	64.34	64.58	64.34	64.42	64.42	1,400
May 20, 2019	64.46	64.87	64.15	64.56	64.56	10,500
May 17, 2019	64.56	65.07	64.10	64.18	64.18	11,600
May 16, 2019	64.30	64.96	64.30	64.53	64.53	7,200
May 15, 2019	62.69	63.75	62.69	63.71	63.71	7,600
May 14, 2019	63.07	63.41	62.94	63.13	63.13	29,100
May 13, 2019	64.39	64.62	62.10	62.18	62.18	14,300
May 10, 2019	63.00	63.34	62.90	62.94	62.94	4,900
May 09, 2019	62.89	62.95	62.50	62.89	62.89	107,300
May 08, 2019	62.70	63.48	62.70	63.27	63.27	2,700
May 07, 2019	62.80	62.94	62.04	62.56	62.56	31,400
May 06, 2019	62.83	64.23	62.83	64.17	64.17	13,300
May 03, 2019	63.27	63.64	63.17	63.17	63.17	4,700
May 02, 2019	63.38	63.38	62.31	62.93	62.93	12,400
May 01, 2019	65.18	65.25	64.26	64.96	64.96	7,200
Apr 30, 2019	65.56	65.56	64.77	65.27	65.27	15,500
Apr 29, 2019	64.60	65.01	64.24	64.94	64.94	11,500
Apr 26, 2019	65.72	65.72	63.60	64.27	64.27	22,100
Apr 25, 2019	67.20	67.20	66.37	66.37	66.37	4,500
Apr 24, 2019	67.80	67.87	67.12	67.14	67.14	19,500
Apr 23, 2019	67.44	67.93	67.31	67.72	67.72	20,800
Apr 22, 2019	66.87	67.35	66.84	67.15	67.15	30,600
Apr 18, 2019	64.42	65.42	64.42	65.42	65.42	6,900
Apr 17, 2019	65.57	66.06	65.17	65.19	65.19	3,400
Apr 16, 2019	64.96	65.66	64.64	65.66	65.66	9,200
Apr 15, 2019	64.95	65.17	64.61	64.99	64.99	31,900
Apr 12, 2019	65.61	65.70	65.26	65.26	65.26	4,600
Apr 11, 2019	65.46	65.47	64.86	65.09	65.09	6,300
Apr 10, 2019	65.64	66.21	65.56	65.81	65.81	7,200
Apr 09, 2019	65.51	65.52	65.10	65.40	65.40	5,000
Apr 08, 2019	65.00	65.83	65.00	65.75	65.75	22,300
Apr 05, 2019	63.79	64.64	63.74	64.58	64.58	184,000
Apr 04, 2019	63.67	63.83	63.40	63.42	63.42	11,800
Apr 03, 2019	63.83	64.10	63.42	63.75	63.75	15,200
Apr 02, 2019	63.31	64.00	63.30	63.92	63.92	54,900
Apr 01, 2019	61.95	62.98	61.78	62.86	62.86	8,300
Mar 29, 2019	61.63	61.63	61.18	61.31	61.31	12,600
Mar 28, 2019	59.77	60.59	59.77	60.59	60.59	2,000
Mar 27, 2019	61.28	61.28	60.57	60.57	60.57	3,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...