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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201955.5655.9555.5355.9555.953,000
Aug 15, 201955.4755.7555.1455.6255.629,400
Aug 14, 201956.1856.2655.2056.2056.2015,500
Aug 13, 201955.7258.5055.5558.2558.2534,800
Aug 12, 201955.9156.1555.3355.9555.9519,600
Aug 09, 201955.1355.8555.0755.3655.3623,500
Aug 08, 201953.3653.8953.0753.6853.6829,100
Aug 07, 201953.0953.4051.4953.2653.2662,300
Aug 06, 201956.0356.0354.6854.7054.7012,600
Aug 05, 201955.4556.3555.4255.8555.8510,500
Aug 02, 201956.8756.8756.2856.3356.3320,500
Aug 01, 201958.4858.4854.4855.5355.5360,800
Jul 31, 201959.6459.6459.1059.1159.1112,500
Jul 30, 201958.0959.3758.0559.3759.3714,600
Jul 29, 201957.7658.0456.9158.0458.0419,500
Jul 26, 201957.0957.3256.9057.1257.128,800
Jul 25, 201957.5657.7056.8956.8956.8911,300
Jul 24, 201957.9358.5156.3956.9056.9038,700
Jul 23, 201957.3658.0356.9857.9657.9636,900
Jul 22, 201956.9957.3856.9557.3757.3730,200
Jul 19, 201956.8357.3356.2657.2757.2720,900
Jul 18, 201957.9157.9155.8856.7356.7338,600
Jul 17, 201959.3759.3757.6557.7257.7212,600
Jul 16, 201960.7160.9758.3559.1959.1917,500
Jul 15, 201961.8661.8660.4060.4460.4413,700
Jul 12, 201961.3161.7061.1261.4061.408,800
Jul 11, 201961.7861.9261.2261.6561.6513,400
Jul 10, 201960.3961.5060.3961.4861.4824,600
Jul 09, 201958.9059.0858.6359.0859.086,800
Jul 08, 201958.8859.4658.5558.5658.565,900
Jul 05, 201958.0458.7758.0458.6558.655,100
Jul 03, 201958.0358.0757.4057.8157.8112,400
Jul 02, 201960.0960.0957.1957.4057.4022,900
Jul 01, 201960.8260.9959.4960.2660.2614,900
Jun 28, 201960.4960.5958.8159.0159.0123,300
Jun 27, 201960.3860.7760.2860.3260.3216,300
Jun 26, 201960.2860.7960.2160.2860.2852,300
Jun 25, 201959.1059.2558.8758.8758.877,600
Jun 24, 201958.7759.0057.8958.8858.8832,500
Jun 21, 201958.2258.6858.1758.6658.6617,200
Jun 20, 201957.4158.3157.0658.1858.1841,400
Jun 19, 201954.8255.5754.6055.5755.578,700
Jun 18, 201953.9255.3653.9255.2555.2533,300
Jun 17, 201953.2753.6652.7953.0953.0912,900
Jun 14, 201953.7254.0753.4253.7553.7520,900
Jun 13, 201954.3754.3753.2953.3453.3434,000
Jun 12, 201953.4753.4752.0052.1552.1523,900
Jun 11, 201955.1355.1354.4054.4954.498,000
Jun 10, 201955.1655.5854.2354.4754.4713,700
Jun 07, 201953.7955.3453.7955.1955.1921,200
Jun 06, 201952.7454.4652.3054.3354.3334,600
Jun 05, 201953.3653.9952.0052.8552.8530,500
Jun 04, 201954.3154.8353.8454.6954.6910,000
Jun 03, 201955.5355.5353.8853.9753.9726,100
May 31, 201956.2356.3354.2254.3854.3822,500
May 30, 201960.3360.3357.5257.7157.7124,700
May 29, 201958.8160.1458.1560.1260.1218,700
May 28, 201960.7260.7260.0460.0460.0411,300
May 24, 201960.2060.2058.7560.0960.0927,600
May 23, 201960.5960.7258.5959.3259.3251,400
May 22, 201963.7263.8462.3362.5262.5217,600
May 21, 201964.3464.5864.3464.4264.421,400
May 20, 201964.4664.8764.1564.5664.5610,500
May 17, 201964.5665.0764.1064.1864.1811,600
May 16, 201964.3064.9664.3064.5364.537,200
May 15, 201962.6963.7562.6963.7163.717,600
May 14, 201963.0763.4162.9463.1363.1329,100
May 13, 201964.3964.6262.1062.1862.1814,300
May 10, 201963.0063.3462.9062.9462.944,900
May 09, 201962.8962.9562.5062.8962.89107,300
May 08, 201962.7063.4862.7063.2763.272,700
May 07, 201962.8062.9462.0462.5662.5631,400
May 06, 201962.8364.2362.8364.1764.1713,300
May 03, 201963.2763.6463.1763.1763.174,700
May 02, 201963.3863.3862.3162.9362.9312,400
May 01, 201965.1865.2564.2664.9664.967,200
Apr 30, 201965.5665.5664.7765.2765.2715,500
Apr 29, 201964.6065.0164.2464.9464.9411,500
Apr 26, 201965.7265.7263.6064.2764.2722,100
Apr 25, 201967.2067.2066.3766.3766.374,500
Apr 24, 201967.8067.8767.1267.1467.1419,500
Apr 23, 201967.4467.9367.3167.7267.7220,800
Apr 22, 201966.8767.3566.8467.1567.1530,600
Apr 18, 201964.4265.4264.4265.4265.426,900
Apr 17, 201965.5766.0665.1765.1965.193,400
Apr 16, 201964.9665.6664.6465.6665.669,200
Apr 15, 201964.9565.1764.6164.9964.9931,900
Apr 12, 201965.6165.7065.2665.2665.264,600
Apr 11, 201965.4665.4764.8665.0965.096,300
Apr 10, 201965.6466.2165.5665.8165.817,200
Apr 09, 201965.5165.5265.1065.4065.405,000
Apr 08, 201965.0065.8365.0065.7565.7522,300
Apr 05, 201963.7964.6463.7464.5864.58184,000
Apr 04, 201963.6763.8363.4063.4263.4211,800
Apr 03, 201963.8364.1063.4263.7563.7515,200
Apr 02, 201963.3164.0063.3063.9263.9254,900
Apr 01, 201961.9562.9861.7862.8662.868,300
Mar 29, 201961.6361.6361.1861.3161.3112,600
Mar 28, 201959.7760.5959.7760.5960.592,000
Mar 27, 201961.2861.2860.5760.5760.573,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...