Quantcast

Barclays Bank Plc iPath Exchange Traded Notes Linked to Goldman Sachs Crude Oil Total Return Historical Stock Prices

(ETF)
OIL 
$5.184
*  
0.056
1.07%
Get OIL Alerts
*Delayed - data as of Sep. 19, 2017 13:02 ET  -  Find a broker to begin trading OIL now


Community Rating:
View:    OIL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2017 TO 18-SEP-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:02 5.27 5.28 5.17 5.184 804,693
09/18/2017 5.21 5.26 5.14 5.24 1,830,196
09/15/2017 5.25 5.27 5.22 5.26 2,192,731
09/14/2017 5.24 5.31 5.2 5.21 6,421,359
09/13/2017 5.07 5.17 5.059 5.17 3,470,191
09/12/2017 5.01 5.05 4.9941 5.03 961,135
09/11/2017 4.9 5.03 4.87 4.99 1,803,905
09/08/2017 5.14 5.14 4.895 4.93 2,185,467
09/07/2017 5.11 5.17 5.09 5.16 3,169,670
09/06/2017 5.14 5.18 5.09 5.14 2,072,074
09/05/2017 5.06 5.12 5.0444 5.07 4,107,677
09/01/2017 4.86 4.9 4.8 4.9 1,303,473
08/31/2017 4.8 4.91 4.79 4.86 3,698,231
08/30/2017 4.75 4.82 4.71 4.72 2,534,437
08/29/2017 4.79 4.8092 4.6952 4.79 3,084,490
08/28/2017 4.91 4.92 4.74 4.83 4,429,266
08/25/2017 4.92 4.97 4.9 4.96 1,251,031
08/24/2017 4.96 4.97 4.85 4.94 2,405,094
08/23/2017 4.94 5.04 4.93 5.03 1,652,454
08/22/2017 4.96 5.0081 4.92 4.96 1,461,449
08/21/2017 5.03 5.05 4.875 4.93 1,780,490
08/18/2017 4.87 5.1 4.835 5.09 2,408,042
08/17/2017 4.84 4.91 4.82 4.85 4,221,882
08/16/2017 4.99 5.02 4.85 4.86 2,242,409
08/15/2017 4.9 4.98 4.885 4.97 1,294,946
08/14/2017 5.11 5.17 4.94 4.94 2,236,657
08/11/2017 5.05 5.15 5.01 5.13 1,297,823
08/10/2017 5.29 5.3 5.08 5.09 3,588,396
08/09/2017 5.21 5.23 5.15 5.23 1,873,162
08/08/2017 5.14 5.235 5.13 5.17 1,543,905
08/07/2017 5.14 5.21 5.08 5.2 1,889,037
08/04/2017 5.14 5.235 5.1 5.2 1,944,577
08/03/2017 5.26 5.28 5.115 5.13 3,494,350
08/02/2017 5.17 5.25 5.1 5.22 1,635,923
08/01/2017 5.25 5.2661 5.06 5.17 2,601,005
07/31/2017 5.22 5.34 5.165 5.33 3,779,869
07/28/2017 5.18 5.26 5.17 5.23 4,168,654
07/27/2017 5.12 5.18 5.07 5.15 4,418,733
07/26/2017 5.05 5.12 4.98 5.08 6,605,578
07/25/2017 4.94 5 4.9021 4.99 3,733,215
07/24/2017 4.83 4.85 4.81 4.82 1,007,219
07/21/2017 4.89 4.89 4.73 4.75 1,937,058
07/20/2017 4.97 4.99 4.87 4.92 4,591,745
07/19/2017 4.84 4.94 4.84 4.92 2,486,509
07/18/2017 4.87 4.88 4.78 4.84 1,474,189
07/17/2017 4.85 4.8862 4.77 4.77 1,523,798
07/14/2017 4.83 4.89 4.82 4.88 2,256,702
07/13/2017 4.73 4.83 4.73 4.79 2,223,210
07/12/2017 4.83 4.85 4.67 4.7 4,392,601
07/11/2017 4.58 4.705 4.57 4.68 2,034,812
07/10/2017 4.54 4.65 4.5299 4.61 1,541,482
07/07/2017 4.6 4.61 4.5 4.59 4,305,261
07/06/2017 4.81 4.88 4.66 4.67 6,669,148
07/05/2017 4.89 4.89 4.68 4.71 6,432,467
07/03/2017 4.89 4.93 4.88 4.9 1,983,059
06/30/2017 4.77 4.86 4.741 4.86 2,288,933
06/29/2017 4.75 4.8 4.69 4.71 5,165,154
06/28/2017 4.65 4.73 4.6 4.71 2,359,983
06/27/2017 4.58 4.68 4.57 4.67 2,518,578
06/26/2017 4.52 4.57 4.46 4.56 2,524,331
06/23/2017 4.48 4.54 4.45 4.5 2,621,883
06/22/2017 4.57 4.62 4.46 4.47 5,449,294
06/21/2017 4.68 4.76 4.48 4.53 5,199,049
06/20/2017 4.58 4.67 4.54 4.67 4,533,322
06/19/2017 4.77 4.79 4.67 4.69 3,020,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for OIL





Research Brokers before you trade

Want to trade FX?





Smart Portfolio