iPath Exchange Traded Notes S&P GSCI Crude Oil Total Return In Historical Stock Prices

(ETF)
OIL 
$10.51
*  
0.46
4.58%
Get OIL Alerts
*Delayed - data as of Apr. 1, 2015  -  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 31-DEC-2014 TO 31-MAR-2015

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.
16:00  10.15  10.7401  10.125  10.51 4,162,929
03/31/2015 10.13 10.3 10.02 10.05 4,338,021
03/30/2015 10.31 10.44 10.06 10.27 3,254,657
03/27/2015 10.78 10.8 10.21 10.25 4,476,011
03/26/2015 10.78 11.0199 10.6272 10.94 6,836,501
03/25/2015 10.22 10.53 10.06 10.42 5,071,750
03/24/2015 10.19 10.2 10 10.06 3,066,931
03/23/2015 9.84 10.1 9.83 10.01 3,322,215
03/20/2015 9.9 10.06 9.77 9.79 6,020,708
03/19/2015 9.48 9.75 9.45 9.57 4,828,079
03/18/2015 9.3 10.02 9.235 9.99 11,717,930
03/17/2015 9.49 9.621 9.3899 9.44 8,104,521
03/16/2015 9.79 9.81 9.46 9.7 10,328,430
03/13/2015 10.25 10.26 9.92 10.03 8,567,214
03/12/2015 10.69 10.719 10.3751 10.44 2,788,142
03/11/2015 10.75 10.75 10.46 10.7 4,879,519
03/10/2015 10.91 11.02 10.67 10.79 4,894,742
03/09/2015 11 11.3 10.95 11.1 2,860,869
03/06/2015 11.15 11.2399 10.84 11.03 5,440,150
03/05/2015 11.44 11.59 11.26 11.34 3,623,637
03/04/2015 11.34 11.58 11 11.53 5,708,551
03/03/2015 11.09 11.3 10.97 11.18 3,905,221
03/02/2015 10.93 11.36 10.8679 11.07 4,429,111
02/27/2015 10.95 11.09 10.73 10.95 4,167,660
02/26/2015 11.05 11.16 10.5867 10.88 8,001,240
02/25/2015 10.96 11.41 10.76 11.31 4,699,794
02/24/2015 11.15 11.1851 10.88 10.9 3,639,345
02/23/2015 11 11.27 10.88 10.95 7,465,393
02/20/2015 11.61 11.68 11.32 11.33 3,498,414
02/19/2015 11.17 11.82 11.1301 11.62 4,552,962
02/18/2015 11.94 12.13 11.68 11.75 4,021,999
02/17/2015 11.83 12.38 11.55 12.13 5,024,733
02/13/2015 12.07 12.245 11.89 12.01 4,329,993
02/12/2015 11.59 11.77 11.32 11.67 4,918,530
02/11/2015 11.2 11.3661 10.8707 11.22 6,751,920
02/10/2015 11.98 11.985 11.34 11.51 6,498,114
02/09/2015 12.1 12.38 12.0401 12.11 6,443,766
02/06/2015 11.69 12.1763 11.64 11.88 6,284,160
02/05/2015 11.19 11.86 11.19 11.59 7,465,287
02/04/2015 11.61 11.62 10.8101 11.06 9,177,409
02/03/2015 11.5 12.4499 11.47 11.93 11,553,070
02/02/2015 11.1 11.32 10.78 11.27 5,819,595
01/30/2015 9.98 10.88 9.96 10.68 4,826,064
01/29/2015 10.01 10.02 9.66 9.92 4,067,692
01/28/2015 10.11 10.2199 9.81 9.85 6,352,114
01/27/2015 10.09 10.43 10.07 10.32 3,018,100
01/26/2015 10.15 10.3873 10.05 10.07 3,799,429
01/23/2015 10.29 10.47 10.12 10.16 4,551,878
01/22/2015 10.73 10.8 10.29 10.47 4,509,971
01/21/2015 10.66 10.86 10.58 10.68 2,452,472
01/20/2015 10.63 10.74 10.42 10.5 4,808,795
01/16/2015 10.68 11.15 10.64 11.09 3,370,074
01/15/2015 11.21 11.26 10.45 10.476 4,322,195
01/14/2015 10.48 11.18 10.36 11.04 4,385,689
01/13/2015 10.35 10.6772 10.24 10.59 4,494,376
01/12/2015 10.71 10.71 10.46 10.47 4,992,418
01/09/2015 11.2 11.25 10.814 11.12 3,304,804
01/08/2015 11.13 11.34 10.9726 11.31 4,704,773
01/07/2015 11.11 11.38 10.95 11.19 4,161,167
01/06/2015 11.29 11.39 10.92 10.98 4,991,986
01/05/2015 11.8 11.8293 11.47 11.47 4,893,821
01/02/2015 12.24 12.52 12.08 12.21 1,889,286
12/31/2014 12.28 12.55 12.18 12.54 3,021,787
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?