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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 201961.4061.4461.0661.2261.2214,200
Mar 25, 201959.8760.2359.4560.1360.1310,200
Mar 22, 201960.4160.4159.6260.0860.088,700
Mar 21, 201961.3261.3561.0061.0261.0211,500
Mar 20, 201960.2161.4360.1661.3061.3012,300
Mar 19, 201960.8360.9460.2560.2760.279,000
Mar 18, 201959.9560.6259.9560.4260.4214,300
Mar 15, 201959.4360.0059.3859.8559.8572,300
Mar 14, 201960.0060.1659.9060.0060.008,200
Mar 13, 201959.1159.8759.0859.8359.8319,900
Mar 12, 201958.6758.9458.2758.3358.3331,900
Mar 11, 201958.2358.4057.9558.2258.2219,800
Mar 08, 201956.3757.5556.0157.5557.5511,700
Mar 07, 201957.7858.1557.7057.9957.998,700
Mar 06, 201957.4157.7057.0057.6157.615,000
Mar 05, 201958.4158.4157.8257.9457.943,900
Mar 04, 201958.2358.3057.5957.9857.981,900
Mar 01, 201958.8959.0056.9657.1957.198,100
Feb 28, 201958.4558.7458.3458.6358.6347,000
Feb 27, 201958.1158.7757.8258.4358.4311,500
Feb 26, 201956.8757.2056.7057.0457.0414,900
Feb 25, 201957.5557.6556.4856.8056.8028,800
Feb 22, 201958.8959.1158.5858.6558.6554,800
Feb 21, 201958.3758.4058.0958.2158.217,400
Feb 20, 201957.8458.9157.8358.5558.5514,100
Feb 19, 201957.1457.9257.1457.9257.9222,700
Feb 15, 201957.0557.5356.7857.4957.4914,400
Feb 14, 201955.2756.2854.9356.2056.206,100
Feb 13, 201955.5056.2555.5055.6855.6829,200
Feb 12, 201955.5255.5954.7754.7754.7711,500
Feb 11, 201953.2754.0552.9453.9753.9714,100
Feb 08, 201954.4254.4854.1054.3054.308,600
Feb 07, 201955.2155.3253.5054.2554.2519,400
Feb 06, 201954.9855.9054.6755.6555.6520,100
Feb 05, 201955.4156.1655.2055.3855.3812,500
Feb 04, 201955.9656.5055.0156.3956.3917,100
Feb 01, 201956.0257.3656.0257.1057.1021,400
Jan 31, 201956.4356.9955.3755.5955.5917,900
Jan 30, 201955.6856.5555.4955.9555.9525,200
Jan 29, 201954.5455.5054.5454.9454.9416,600
Jan 28, 201953.6253.7952.9053.7253.7256,900
Jan 25, 201954.9855.4554.8055.1755.1713,500
Jan 24, 201954.5055.0254.2654.8154.816,200
Jan 23, 201954.7854.8753.6054.1954.1920,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...