Home > Quotes > OIL > Historical Prices

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

(ETF)
OIL 
$22.92
*  
0.14
  negative  
0.61%
Get OIL Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  22.86  22.96  22.75  22.92 218,209
06/18/2013 22.86 22.96 22.75 22.92 218,209
06/17/2013 22.86 22.91 22.67 22.78 570,383
06/14/2013 22.73 22.84 22.72 22.77 779,581
06/13/2013 22.17 22.54 22.17 22.46 288,396
06/12/2013 22.32 22.43 22.19 22.27 430,263
06/11/2013 21.92 22.18 21.9 22.11 191,249
06/10/2013 22.26 22.3 22.12 22.26 202,755
06/07/2013 21.83 22.41 21.77 22.36 404,210
06/06/2013 21.93 22.14 21.9 21.97 427,459
06/05/2013 21.8 21.94 21.71 21.74 545,124
06/04/2013 21.53 21.92 21.42 21.68 502,350
06/03/2013 21.5 21.739 21.39 21.64 473,699
05/31/2013 21.47 21.62 21.22 21.27 526,392
05/30/2013 21.34 21.82 21.27 21.72 602,096
05/29/2013 22.03 22.11 21.54 21.62 610,744
05/28/2013 22.25 22.28 22.05 22.09 308,027
05/24/2013 21.67 21.89 21.61 21.8 339,960
05/23/2013 21.48 21.93 21.38 21.92 604,473
05/22/2013 22.11 22.313 21.83 21.88 659,302
05/21/2013 22.49 22.56 22.26 22.33 522,653
05/20/2013 22.3 22.66 22.26 22.54 520,512
05/17/2013 22.41 22.45 22.16 22.38 385,389
05/16/2013 22.01 22.28 21.93 22.16 751,730
05/15/2013 21.6 21.99 21.44 21.98 548,923
05/14/2013 22.08 22.2 21.87 21.92 373,627
05/13/2013 22.2 22.3 22.022 22.13 509,692
05/10/2013 21.96 22.44 21.74 22.37 824,086
05/09/2013 22.4 22.5 22.24 22.35 533,849
05/08/2013 22.38 22.58 22.33 22.51 377,696
05/07/2013 22.34 22.459 22.13 22.25 476,319
05/06/2013 22.22 22.45 22.11 22.34 477,121
05/03/2013 22.15 22.4 22.12 22.26 1,277,754
05/02/2013 21.25 21.95 21.23 21.9 767,205
05/01/2013 21.12 21.23 20.93 21.11 1,902,875
04/30/2013 21.98 21.99 21.63 21.67 716,487
04/29/2013 21.78 22.07 21.7 21.97 637,372
04/26/2013 21.71 21.75 21.42 21.62 713,990
04/25/2013 21.28 21.8801 21.24 21.75 1,092,175
04/24/2013 20.91 21.34 20.89 21.31 594,720
04/23/2013 20.55 20.81 20.49 20.81 622,660
04/22/2013 20.62 20.82 20.39 20.76 474,971
04/19/2013 20.5 20.6 20.41 20.49 492,069
04/18/2013 20.33 20.63 20.11 20.62 519,975
04/17/2013 20.48 20.51 20.06 20.21 721,885
04/16/2013 20.63 20.76 20.44 20.73 460,107
04/15/2013 20.86 20.8997 20.51 20.54 992,826
04/12/2013 21.4 21.48 21.11 21.29 685,399
04/11/2013 22.06 22.11 21.78 21.88 256,735
04/10/2013 21.95 22.21 21.9 22.15 217,467
04/09/2013 21.82 22.14 21.75 22.03 475,799
04/08/2013 21.81 21.93 21.6445 21.92 297,226
04/05/2013 21.63 21.8001 21.53 21.78 382,500
04/04/2013 21.77 22.02 21.57 21.86 863,014
04/03/2013 22.77 22.77 22.095 22.14 801,137
04/02/2013 22.52 22.91 22.5199 22.76 1,460,799
04/01/2013 22.54 22.76 22.47 22.71 372,715
03/28/2013 22.66 22.8238 22.6101 22.77 373,183
03/27/2013 22.43 22.69 22.39 22.61 489,104
03/26/2013 22.4 22.6 22.31 22.56 386,242
03/25/2013 22.14 22.3901 22 22.12 593,775
03/22/2013 21.75 21.96 21.62 21.95 268,452
03/21/2013 21.69 21.83 21.46 21.58 305,403
03/20/2013 21.83 21.89 21.62 21.85 407,078
03/19/2013 22.02 22.05 21.59 21.61 554,682
03/18/2013 21.57 22.05 21.55 21.98 483,993
03/15/2013 21.95 21.9954 21.83 21.95 229,963
03/14/2013 21.73 21.87 21.71 21.83 267,385
03/13/2013 21.89 21.93 21.57 21.68 543,599
03/12/2013 21.84 21.96 21.7 21.73 343,480
03/11/2013 21.44 21.64 21.34 21.56 256,126
03/08/2013 21.44 21.6 21.35 21.57 414,749
03/07/2013 21.35 21.53 21.331 21.49 438,354
03/06/2013 21.23 21.24 21 21.21 502,119
03/05/2013 21.22 21.3464 21.119 21.3199 318,829
03/04/2013 21.25 21.25 20.9418 21.11 542,713
03/01/2013 21.29 21.37 21.12 21.35 509,630
02/28/2013 21.8 21.86 21.5 21.57 383,403
02/27/2013 21.69 21.94 21.69 21.84 441,390
02/26/2013 21.86 21.951 21.66 21.75 469,503
02/25/2013 22.02 22.04 21.65 21.7 598,735
02/22/2013 21.84 21.98 21.75 21.98 350,485
02/21/2013 21.88 22.02 21.78 21.83 505,191
02/20/2013 22.94 22.95 22.18 22.35 1,385,682
02/19/2013 22.68 22.91 22.63 22.91 326,555
02/15/2013 22.72 22.76 22.57 22.73 405,469
02/14/2013 23.1 23.19 23.04 23.12 185,569
02/13/2013 23.22 23.27 22.92 23.07 289,059
02/12/2013 23.11 23.19 23.07 23.13 221,126
02/11/2013 22.62 23.03 22.54 23.02 321,521
02/08/2013 22.85 22.9 22.58 22.7 196,571
02/07/2013 23.01 23.04 22.658 22.73 219,404
02/06/2013 22.64 23.01 22.6095 22.97 380,759
02/05/2013 22.97 23.03 22.91 22.95 361,445
02/04/2013 22.86 22.98 22.75 22.78 342,064
02/01/2013 22.96 23.3 22.9 23.18 360,213
01/31/2013 23.05 23.17 23.01 23.13 428,690
01/30/2013 23.23 23.295 23.12 23.29 591,627
01/29/2013 23.05 23.22 22.99 23.12 380,788
01/28/2013 22.91 22.92 22.64 22.88 269,161
01/25/2013 22.83 22.88 22.6303 22.78 183,983
01/24/2013 22.78 22.93 22.72 22.77 303,369
01/23/2013 22.89 22.958 22.5 22.66 475,109
01/22/2013 22.8 22.99 22.76 22.92 312,077
01/18/2013 22.72 22.79 22.612 22.77 220,425
01/17/2013 22.71 22.88 22.65 22.71 643,634
01/16/2013 22.26 22.47 22.215 22.41 404,974
01/15/2013 22.4 22.4 22.18 22.24 236,728
01/14/2013 22.33 22.44 22.101 22.43 260,013
01/11/2013 22.15 22.3099 22.03 22.28 297,396
01/10/2013 22.44 22.45 22.28 22.36 464,529
01/09/2013 22.19 22.28 22.0401 22.14 408,695
01/08/2013 22.26 22.2699 22.04 22.21 408,361
01/07/2013 22.04 22.21 22.04 22.18 230,457
01/04/2013 22.02 22.16 21.93 22.15 296,425
01/03/2013 22.12 22.19 22.03 22.05 342,838
01/02/2013 22.26 22.29 22.02 22.11 675,826
12/31/2012 21.46 21.86 21.46 21.79 743,268
12/28/2012 21.65 21.71 21.46 21.58 429,178
12/27/2012 21.66 21.69 21.3724 21.67 511,924
12/26/2012 21.55 21.7 21.5 21.641 606,844
12/24/2012 20.96 21.01 20.917 21 377,907
12/21/2012 20.96 21.1 20.87 21.1 452,359
12/20/2012 21.31 21.52 21.25 21.37 345,046
12/19/2012 21.06 21.48 21.02 21.34 757,240
12/18/2012 20.95 21.06 20.8401 21 371,217
12/17/2012 20.76 20.9599 20.76 20.9 768,222
12/14/2012 20.61 20.75 20.56 20.75 147,112
12/13/2012 20.6 20.77 20.5 20.59 195,581
12/12/2012 20.79 20.96 20.56 20.72 520,222
12/11/2012 20.46 20.52 20.35 20.51 272,165
12/10/2012 20.67 20.69 20.38 20.44 564,251
12/07/2012 20.65 20.71 20.51 20.56 370,660
12/06/2012 20.69 20.75 20.48 20.66 774,852
12/05/2012 21.12 21.18 20.91 21 428,314
12/04/2012 21.02 21.25 20.98 21.13 288,642
12/03/2012 21.6 21.65 21.24 21.29 495,125
11/30/2012 21.14 21.31 21.111 21.27 273,645
11/29/2012 21.13 21.2301 20.96 21.005 473,073
11/28/2012 20.44 20.75 20.4 20.75 527,910
11/27/2012 20.94 21.02 20.77 20.855 210,301
11/26/2012 20.91 21.03 20.87 20.99 304,725
11/23/2012 20.92 21.1701 20.92 21.1 141,995
11/21/2012 20.88 20.9842 20.659 20.95 463,019
11/20/2012 21.17 21.25 20.58 20.81 1,148,513
11/19/2012 21.25 21.52 21.23 21.36 755,757
11/16/2012 20.76 20.9 20.64 20.81 517,656
11/15/2012 20.81 20.86 20.35 20.56 634,694
11/14/2012 20.54 20.82 20.46 20.7 514,541
11/13/2012 20.42 20.67 20.376 20.5 406,842
11/12/2012 20.7 20.82 20.5 20.59 367,168
11/09/2012 20.42 20.8799 20.3801 20.7 591,910
11/08/2012 20.37 20.56 20.25 20.4 446,674
11/07/2012 20.88 20.92 20.2 20.36 1,283,747
11/06/2012 20.85 21.49 20.73 21.27 651,657
11/05/2012 20.46 20.6583 20.39 20.62 231,222
11/02/2012 20.84 20.8414 20.35 20.435 587,755
11/01/2012 20.76 21.05 20.73 20.91 286,841
10/31/2012 20.76 20.9747 20.67 20.75 322,035
10/26/2012 20.64 20.79 20.59 20.74 240,753
10/25/2012 20.83 20.84 20.509 20.75 519,431
10/24/2012 20.79 20.84 20.42 20.63 897,491
10/23/2012 20.97 20.97 20.61 20.83 996,874
10/22/2012 21.77 21.84 21.335 21.47 624,858
10/19/2012 22.54 22.58 21.76 21.8 630,327
10/18/2012 22.06 22.45 22 22.31 286,356
10/17/2012 22.43 22.5299 22.23 22.33 252,903
10/16/2012 22.2 22.36 22.19 22.34 322,715
10/15/2012 21.94 22.3 21.76 22.235 383,300
10/12/2012 22.35 22.47 22.11 22.25 344,309
10/11/2012 22.45 22.55 22.21 22.43 437,331
10/10/2012 22.44 22.7316 22.07 22.16 491,083
10/09/2012 21.88 22.54 21.88 22.35 683,330
10/08/2012 21.62 21.77 21.58 21.74 384,371
10/05/2012 22.04 22.06 21.58 21.82 674,295
10/04/2012 21.57 22.28 21.47 22.21 1,036,653
10/03/2012 21.95 21.96 21.2333 21.3 1,617,936
10/02/2012 22.47 22.5 22.23 22.25 218,695
10/01/2012 22.55 22.64 22.34 22.41 382,053
09/28/2012 22.31 22.44 22.18 22.3199 325,843
09/27/2012 22.11 22.405 22.0399 22.34 576,078
09/26/2012 21.88 21.89 21.53 21.78 997,778
09/25/2012 22.45 22.58 22.085 22.09 413,943
09/24/2012 22.25 22.33 22.09 22.3001 520,436
09/21/2012 22.68 22.7501 22.47 22.58 695,503
09/20/2012 22.3 22.59 22.25 22.57 510,616
09/19/2012 22.91 22.92 22.22 22.3373 2,203,335
09/18/2012 23.48 23.59 23.21 23.32 417,601
09/17/2012 24.24 24.3262 23.11 23.45 1,542,653
09/14/2012 24.28 24.44 24.0786 24.23 699,019
09/13/2012 24.02 24.06 23.57 23.97 673,915
09/12/2012 23.74 23.824 23.6 23.65 323,503
09/11/2012 23.69 23.77 23.61 23.7 278,043
09/10/2012 23.38 23.59 23.3298 23.52 367,121
09/07/2012 23.25 23.62 22.9499 23.54 792,557
09/06/2012 23.61 23.88 23.1 23.1 541,429
09/05/2012 23.24 23.33 22.986 23.3 252,667
09/04/2012 23.59 23.602 23.18 23.2999 410,525
08/31/2012 23.53 23.67 23.16 23.55 794,059
08/30/2012 23.22 23.25 22.9 23.1 492,812
08/29/2012 23.44 23.46 23.14 23.21 424,171
08/28/2012 23.43 23.577 23.3 23.51 682,832
08/27/2012 23.24 23.37 23.05 23.36 553,156
08/24/2012 23.56 23.74 23.37 23.39 335,252
08/23/2012 23.88 23.94 23.39 23.45 740,067
08/22/2012 23.6 23.84 23.56 23.78 1,157,779
08/21/2012 23.85 23.91 23.58 23.61 771,229
08/20/2012 23.49 23.53 23.2701 23.5 1,222,403
08/17/2012 23.45 23.59 23.3 23.5799 815,808
08/16/2012 23.15 23.45 23.044 23.3 779,300
08/15/2012 22.72 23.24 22.7105 23.06 432,032
08/14/2012 22.85 22.98 22.75 22.85 339,311
08/13/2012 22.9 22.92 22.514 22.68 521,187
08/10/2012 22.54 22.85 22.45 22.85 516,287
08/09/2012 22.88 23.04 22.79 22.88 755,002
08/08/2012 22.94 23.18 22.73 22.82 1,137,673
08/07/2012 22.68 23.1 22.61 22.85 534,269
08/06/2012 22.17 22.56 22.16 22.5 747,664
08/03/2012 21.9 22.41 21.88 22.27 941,070
08/02/2012 21.26 21.57 21.17 21.28 995,201
08/01/2012 21.56 21.8274 21.45 21.655 642,865
07/31/2012 21.88 21.9 21.31 21.34 551,554
07/30/2012 21.95 22.05 21.82 21.87 488,094
07/27/2012 21.9 22.09 21.8105 22.02 342,333
07/26/2012 22.01 22.06 21.74 21.819 660,933
07/25/2012 21.62 21.8 21.17 21.685 593,522
07/24/2012 21.61 21.72 21.442 21.63 793,590
07/23/2012 21.56 21.91 21.43 21.54 1,196,222
07/20/2012 22.37 22.54 22.25 22.41 849,778
07/19/2012 22.42 22.82 22.4 22.7 956,601
07/18/2012 21.88 22.0669 21.83 22.05 689,674
07/17/2012 21.85 21.9343 21.4218 21.82 595,500
07/16/2012 21.39 21.69 21.27 21.64 415,204
07/13/2012 21.13 21.47 21.13 21.32 423,451
07/12/2012 20.76 21.14 20.6 21 488,694
07/11/2012 20.85 21.18 20.7499 21.07 780,348
07/10/2012 20.97 20.99 20.4618 20.56 375,864
07/09/2012 20.66 21.18 20.65 20.98 389,568
07/06/2012 20.73 20.86 20.55 20.58 933,544
07/05/2012 21.37 21.59 21.21 21.32 827,116
07/03/2012 21.35 21.59 21.2589 21.53 969,763
07/02/2012 20.45 20.65 20.06 20.49 1,177,813
06/29/2012 20.02 20.84 19.89 20.7 2,265,794
06/28/2012 19.44 19.485 18.82 19.16 1,351,831
06/27/2012 19.57 19.73 19.45 19.61 702,735
06/26/2012 19.33 19.42 19.08 19.34 399,249
06/25/2012 19.27 19.38 19.02 19.36 849,503
06/22/2012 19.18 19.6018 19.13 19.55 1,135,528
06/21/2012 19.72 19.7791 19.0291 19.13 1,552,853
06/20/2012 20.58 20.59 19.76 19.834 1,297,691
06/19/2012 20.69 20.74 20.55 20.69 363,962
06/18/2012 20.2 20.6 20.14 20.4 672,229
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.