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

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 201954.4354.6553.6754.6554.6540,800
Jan 18, 201954.5655.7654.3455.5155.5160,700
Jan 17, 201953.3954.3852.9754.2454.2425,100
Jan 16, 201953.7554.3253.7154.2154.2124,500
Jan 15, 201953.2554.0553.2554.0554.0512,600
Jan 14, 201953.0653.5652.3852.3852.3823,900
Jan 11, 201953.8553.8953.2653.4953.4978,800
Jan 10, 201953.4754.5853.3754.4854.4827,400
Jan 09, 201952.9854.3852.5854.0954.0959,100
Jan 08, 201951.1451.5450.8851.4751.479,500
Jan 07, 201950.3451.4350.2050.4450.4426,500
Jan 04, 201949.9050.9649.3549.9749.9730,000
Jan 03, 201949.0049.0247.4648.8048.8029,300
Jan 02, 201946.1949.4345.9948.2848.2825,300
Dec 31, 201847.2247.5346.5047.4647.4630,000
Dec 28, 201846.8047.0746.0346.6946.6952,200
Dec 27, 201847.0147.3646.1147.1547.1548,300
Dec 26, 201845.2848.6345.2848.6348.63101,000
Dec 24, 201847.0047.0045.5845.5845.5821,800
Dec 21, 201847.2847.9346.8647.0047.0077,800
Dec 20, 201848.0748.3647.4147.7147.7133,800
Dec 19, 201848.8549.8948.7449.1149.1130,200
Dec 18, 201851.1151.1147.8548.0848.0844,500
Dec 17, 201853.3753.3751.1451.2751.2724,800
Dec 14, 201854.4254.4253.0253.0853.0835,800
Dec 13, 201852.6555.1252.6555.0355.0320,700
Dec 12, 201854.4054.5653.0553.0853.0828,000
Dec 11, 201854.2054.4553.4153.7053.7012,200
Dec 10, 201853.3454.0152.5752.8052.8033,200
Dec 07, 201855.6256.3854.3954.4854.4850,700
Dec 06, 201853.2553.7952.0653.6553.6537,300
Dec 04, 201855.1755.5454.8054.9254.9216,500
Dec 03, 201855.3855.3854.3155.2355.2323,000
Nov 30, 201852.1753.5351.7252.5252.5219,900
Nov 29, 201853.3054.1052.9353.2353.2314,900
Nov 28, 201853.2854.1252.0152.2452.2463,400
Nov 27, 201854.4454.4452.3153.7753.7717,500
Nov 26, 201853.7154.0753.4553.6353.6315,500
Nov 23, 201853.3053.3052.6953.2053.2027,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...