Historical Stock Prices

(ETF)
OIL 
$4.75
*  
0.17
3.46%
Get OIL Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading OIL now


Community Rating:
 
 
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 21-APR-2017 TO 21-JUL-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.
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
06/16/2017 4.74 4.76 4.71 4.76 2,841,220
06/15/2017 4.7 4.72 4.68 4.7 2,729,400
06/14/2017 4.88 4.92 4.6779 4.73 6,196,631
06/13/2017 4.87 4.93 4.8011 4.92 2,922,145
06/12/2017 4.93 4.97 4.87 4.87 2,736,640
06/09/2017 4.84 4.9 4.815 4.86 2,151,194
06/08/2017 4.79 4.88 4.7728 4.83 4,499,656
06/07/2017 5.03 5.05 4.81 4.82 11,459,440
06/06/2017 4.97 5.13 4.96 5.12 3,066,727
06/05/2017 4.94 5.01 4.917 5 3,408,743
06/02/2017 5 5.075 4.94 5.04 2,792,512
06/01/2017 5.11 5.22 5.06 5.06 2,921,540
05/31/2017 5.11 5.155 5.03 5.1 2,237,995
05/30/2017 5.25 5.319 5.21 5.27 1,769,952
05/26/2017 5.21 5.32 5.19 5.3 2,144,698
05/25/2017 5.47 5.52 5.12 5.16 6,579,299
05/24/2017 5.55 5.605 5.5 5.54 2,672,044
05/23/2017 5.52 5.57 5.4901 5.56 1,771,360
05/22/2017 5.5 5.54 5.47 5.49 1,921,215
05/19/2017 5.39 5.46 5.38 5.46 3,064,296
05/18/2017 5.21 5.3421 5.2 5.28 6,561,392
05/17/2017 5.3 5.355 5.22 5.26 2,941,665
05/16/2017 5.32 5.34 5.23 5.24 1,284,933
05/15/2017 5.38 5.3801 5.25 5.28 2,254,620
05/12/2017 5.19 5.2 5.11 5.18 1,044,103
05/11/2017 5.19 5.22 5.13 5.17 3,012,459
05/10/2017 5 5.15 4.98 5.11 3,842,897
05/09/2017 4.93 4.9699 4.85 4.92 2,423,378
05/08/2017 4.95 5 4.86 4.95 2,117,375
05/05/2017 4.81 4.97 4.8079 4.94 3,944,120
05/04/2017 4.97 4.9799 4.77 4.82 10,784,990
05/03/2017 5.09 5.1352 5.03 5.1 2,436,113
05/02/2017 5.23 5.24 5.035 5.07 3,372,352
05/01/2017 5.26 5.27 5.21 5.23 1,118,381
04/28/2017 5.31 5.35 5.24 5.29 2,161,332
04/27/2017 5.21 5.3 5.141 5.3 3,235,530
04/26/2017 5.28 5.43 5.26 5.31 1,886,770
04/25/2017 5.27 5.38 5.2366 5.37 1,905,160
04/24/2017 5.31 5.3225 5.26 5.28 1,320,240
04/21/2017 5.48 5.49 5.28 5.33 2,515,159
*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