Mail

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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Mar 26, 2019	61.40	61.44	61.06	61.22	61.22	14,200
Mar 25, 2019	59.87	60.23	59.45	60.13	60.13	10,200
Mar 22, 2019	60.41	60.41	59.62	60.08	60.08	8,700
Mar 21, 2019	61.32	61.35	61.00	61.02	61.02	11,500
Mar 20, 2019	60.21	61.43	60.16	61.30	61.30	12,300
Mar 19, 2019	60.83	60.94	60.25	60.27	60.27	9,000
Mar 18, 2019	59.95	60.62	59.95	60.42	60.42	14,300
Mar 15, 2019	59.43	60.00	59.38	59.85	59.85	72,300
Mar 14, 2019	60.00	60.16	59.90	60.00	60.00	8,200
Mar 13, 2019	59.11	59.87	59.08	59.83	59.83	19,900
Mar 12, 2019	58.67	58.94	58.27	58.33	58.33	31,900
Mar 11, 2019	58.23	58.40	57.95	58.22	58.22	19,800
Mar 08, 2019	56.37	57.55	56.01	57.55	57.55	11,700
Mar 07, 2019	57.78	58.15	57.70	57.99	57.99	8,700
Mar 06, 2019	57.41	57.70	57.00	57.61	57.61	5,000
Mar 05, 2019	58.41	58.41	57.82	57.94	57.94	3,900
Mar 04, 2019	58.23	58.30	57.59	57.98	57.98	1,900
Mar 01, 2019	58.89	59.00	56.96	57.19	57.19	8,100
Feb 28, 2019	58.45	58.74	58.34	58.63	58.63	47,000
Feb 27, 2019	58.11	58.77	57.82	58.43	58.43	11,500
Feb 26, 2019	56.87	57.20	56.70	57.04	57.04	14,900
Feb 25, 2019	57.55	57.65	56.48	56.80	56.80	28,800
Feb 22, 2019	58.89	59.11	58.58	58.65	58.65	54,800
Feb 21, 2019	58.37	58.40	58.09	58.21	58.21	7,400
Feb 20, 2019	57.84	58.91	57.83	58.55	58.55	14,100
Feb 19, 2019	57.14	57.92	57.14	57.92	57.92	22,700
Feb 15, 2019	57.05	57.53	56.78	57.49	57.49	14,400
Feb 14, 2019	55.27	56.28	54.93	56.20	56.20	6,100
Feb 13, 2019	55.50	56.25	55.50	55.68	55.68	29,200
Feb 12, 2019	55.52	55.59	54.77	54.77	54.77	11,500
Feb 11, 2019	53.27	54.05	52.94	53.97	53.97	14,100
Feb 08, 2019	54.42	54.48	54.10	54.30	54.30	8,600
Feb 07, 2019	55.21	55.32	53.50	54.25	54.25	19,400
Feb 06, 2019	54.98	55.90	54.67	55.65	55.65	20,100
Feb 05, 2019	55.41	56.16	55.20	55.38	55.38	12,500
Feb 04, 2019	55.96	56.50	55.01	56.39	56.39	17,100
Feb 01, 2019	56.02	57.36	56.02	57.10	57.10	21,400
Jan 31, 2019	56.43	56.99	55.37	55.59	55.59	17,900
Jan 30, 2019	55.68	56.55	55.49	55.95	55.95	25,200
Jan 29, 2019	54.54	55.50	54.54	54.94	54.94	16,600
Jan 28, 2019	53.62	53.79	52.90	53.72	53.72	56,900
Jan 25, 2019	54.98	55.45	54.80	55.17	55.17	13,500
Jan 24, 2019	54.50	55.02	54.26	54.81	54.81	6,200
Jan 23, 2019	54.78	54.87	53.60	54.19	54.19	20,400
Jan 22, 2019	54.43	54.65	53.67	54.65	54.65	40,800
Jan 18, 2019	54.56	55.76	54.34	55.51	55.51	60,700
Jan 17, 2019	53.39	54.38	52.97	54.24	54.24	25,100
Jan 16, 2019	53.75	54.32	53.71	54.21	54.21	24,500
Jan 15, 2019	53.25	54.05	53.25	54.05	54.05	12,600
Jan 14, 2019	53.06	53.56	52.38	52.38	52.38	23,900
Jan 11, 2019	53.85	53.89	53.26	53.49	53.49	78,800
Jan 10, 2019	53.47	54.58	53.37	54.48	54.48	27,400
Jan 09, 2019	52.98	54.38	52.58	54.09	54.09	59,100
Jan 08, 2019	51.14	51.54	50.88	51.47	51.47	9,500
Jan 07, 2019	50.34	51.43	50.20	50.44	50.44	26,500
Jan 04, 2019	49.90	50.96	49.35	49.97	49.97	30,000
Jan 03, 2019	49.00	49.02	47.46	48.80	48.80	29,300
Jan 02, 2019	46.19	49.43	45.99	48.28	48.28	25,300
Dec 31, 2018	47.22	47.53	46.50	47.46	47.46	30,000
Dec 28, 2018	46.80	47.07	46.03	46.69	46.69	52,200
Dec 27, 2018	47.01	47.36	46.11	47.15	47.15	48,300
Dec 26, 2018	45.28	48.63	45.28	48.63	48.63	101,000
Dec 24, 2018	47.00	47.00	45.58	45.58	45.58	21,800
Dec 21, 2018	47.28	47.93	46.86	47.00	47.00	77,800
Dec 20, 2018	48.07	48.36	47.41	47.71	47.71	33,800
Dec 19, 2018	48.85	49.89	48.74	49.11	49.11	30,200
Dec 18, 2018	51.11	51.11	47.85	48.08	48.08	44,500
Dec 17, 2018	53.37	53.37	51.14	51.27	51.27	24,800
Dec 14, 2018	54.42	54.42	53.02	53.08	53.08	35,800
Dec 13, 2018	52.65	55.12	52.65	55.03	55.03	20,700
Dec 12, 2018	54.40	54.56	53.05	53.08	53.08	28,000
Dec 11, 2018	54.20	54.45	53.41	53.70	53.70	12,200
Dec 10, 2018	53.34	54.01	52.57	52.80	52.80	33,200
Dec 07, 2018	55.62	56.38	54.39	54.48	54.48	50,700
Dec 06, 2018	53.25	53.79	52.06	53.65	53.65	37,300
Dec 04, 2018	55.17	55.54	54.80	54.92	54.92	16,500
Dec 03, 2018	55.38	55.38	54.31	55.23	55.23	23,000
Nov 30, 2018	52.17	53.53	51.72	52.52	52.52	19,900
Nov 29, 2018	53.30	54.10	52.93	53.23	53.23	14,900
Nov 28, 2018	53.28	54.12	52.01	52.24	52.24	63,400
Nov 27, 2018	54.44	54.44	52.31	53.77	53.77	17,500
Nov 26, 2018	53.71	54.07	53.45	53.63	53.63	15,500
Nov 23, 2018	53.30	53.30	52.69	53.20	53.20	27,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...