Historical Stock Prices

(ETF)
OIL 
$12.87
*  
0.18
1.38%
Get OIL Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 13.15 13.1599 12.75 12.87 1,611,489
12/24/2014 13.15 13.16 12.9 13.05 1,478,344
12/23/2014 13 13.55 12.98 13.4 2,496,843
12/22/2014 13.3 13.3 12.94 12.98 3,533,482
12/19/2014 13.17 13.78 12.97 13.65 2,639,487
12/18/2014 13.49 13.54 12.71 12.86 2,970,438
12/17/2014 12.98 14 12.93 13.28 3,274,612
12/16/2014 12.75 13.51 12.66 13.23 3,126,590
12/15/2014 13.65 13.74 12.98 13.04 5,193,576
12/12/2014 13.96 13.96 13.56 13.71 3,751,830
12/11/2014 14.37 14.65 14.14 14.19 1,413,263
12/10/2014 14.87 14.89 14.37 14.62 1,758,321
12/09/2014 15.03 15.32 14.91 15.27 777,697
12/08/2014 15.5 15.5 14.99 15.0501 1,263,491
12/05/2014 15.92 15.9898 15.63 15.77 645,449
12/04/2014 15.99 16.1594 15.9 16.05 739,717
12/03/2014 16.27 16.4399 16.06 16.24 586,772
12/02/2014 16.42 16.569 16.04 16.21 1,181,771
12/01/2014 16.02 16.77 16 16.75 1,208,822
11/28/2014 16.77 16.82 16.15 16.21 1,915,337
11/26/2014 17.91 18.05 17.83 17.88 596,551
11/25/2014 18.64 18.68 17.94 17.97 798,423
11/24/2014 18.59 18.7862 18.39 18.47 357,893
11/21/2014 18.71 18.73 18.43 18.68 384,150
11/20/2014 18.3 18.4978 18.2 18.43 246,535
11/19/2014 18.2 18.341 18.02 18.12 484,856
11/18/2014 18.28 18.3077 18.07 18.09 330,750
11/17/2014 18.26 18.4699 18.22 18.42 156,716
11/14/2014 18.22 18.59 18.14 18.49 494,872
11/13/2014 18.6 18.62 18.02 18.17 932,936
11/12/2014 18.82 19.04 18.71 18.75 255,017
11/11/2014 18.89 19.0568 18.6601 18.92 327,613
11/10/2014 19.45 19.45 18.83 18.86 433,249
11/07/2014 19.18 19.44 19.15 19.19 404,625
11/06/2014 18.98 19.14 18.843 19.07 463,665
11/05/2014 18.89 19.41 18.89 19.32 591,595
11/04/2014 18.85 18.88 18.57 18.85 1,046,725
11/03/2014 19.68 19.84 19.11 19.16 577,470
10/31/2014 19.51 19.798 19.47 19.79 342,373
10/30/2014 19.99 20.0399 19.8 19.87 256,689
10/29/2014 20.15 20.35 20.05 20.2 425,010
10/28/2014 19.86 19.9822 19.74 19.93 444,364
10/27/2014 19.55 19.88 19.46 19.79 645,090
10/24/2014 19.9 19.96 19.69 19.96 368,270
10/23/2014 19.95 20.22 19.898 20.11 805,693
10/22/2014 20.38 20.39 19.661 19.71 751,754
10/21/2014 20.3 20.46 20.02 20.27 496,132
10/20/2014 20.08 20.21 19.81 20.15 754,061
10/17/2014 20.28 20.5 20.086 20.24 784,402
10/16/2014 19.6 20.67 19.4899 20.11 803,296
10/15/2014 19.81 20.05 19.5999 19.79 890,728
10/14/2014 20.7 20.7 19.7863 19.93 660,929
10/13/2014 20.75 20.9539 20.55 20.75 327,595
10/10/2014 20.88 21.0799 20.5788 20.89 366,602
10/09/2014 21.21 21.26 20.75 20.81 520,301
10/08/2014 21.53 21.53 21.24 21.44 443,828
10/07/2014 22.01 22.0199 21.71 21.77 178,971
10/06/2014 22.01 22.26 21.75 22.2 292,260
10/03/2014 22.28 22.33 21.9 22.01 318,057
10/02/2014 22 22.44 21.91 22.42 504,424
10/01/2014 22.58 22.86 22.21 22.27 371,969
09/30/2014 23.18 23.2 22.31 22.44 289,011
09/29/2014 22.85 23.3 22.85 23.25 237,755
09/26/2014 22.8 23.09 22.76 23 160,990
09/25/2014 22.93 22.9599 22.64 22.74 132,844
09/24/2014 22.53 22.94 22.382 22.88 301,945
09/23/2014 22.37 22.62 22.29 22.47 148,912
09/22/2014 22.44 22.47 22.19 22.29 180,947
09/19/2014 22.52 22.66 22.39 22.55 231,991
09/18/2014 23 23 22.57 22.59 185,927
09/17/2014 23.03 23.05 22.81 22.86 104,823
09/16/2014 22.73 23.16 22.72 23.05 230,698
09/15/2014 22.34 22.635 22.32 22.55 241,725
09/12/2014 22.59 22.7299 22.38 22.44 123,589
09/11/2014 22.15 22.7398 22.11 22.67 300,627
09/10/2014 22.47 22.4799 22.19 22.34 343,254
09/09/2014 22.69 22.748 22.55 22.58 164,409
09/08/2014 22.39 22.66 22.36 22.66 304,868
09/05/2014 23.05 23.0703 22.64 22.8 233,177
09/04/2014 23.13 23.23 22.98 23.1 159,118
09/03/2014 22.95 23.41 22.89 23.28 330,275
09/02/2014 23.1 23.16 22.59 22.71 540,234
08/29/2014 23.26 23.44 23.1909 23.43 128,342
08/28/2014 23.03 23.11 22.92 23.11 173,062
08/27/2014 22.9 22.99 22.78 22.89 89,720
08/26/2014 22.95 23.01 22.76 22.9 231,463
08/25/2014 22.72 22.838 22.68 22.78 153,791
08/22/2014 22.73 22.8677 22.64 22.84 290,121
08/21/2014 22.8 23.04 22.78 22.92 111,079
08/20/2014 22.74 22.8 22.64 22.78 239,090
08/19/2014 22.86 22.8997 22.58 22.67 212,402
08/18/2014 22.91 22.97 22.79 22.91 220,832
08/15/2014 22.96 23.26 22.96 23.19 269,245
08/14/2014 23.44 23.4599 22.91 22.9446 150,495
08/13/2014 23.57 23.68 23.42 23.58 141,446
08/12/2014 23.53 23.65 23.44 23.56 145,576
08/11/2014 23.72 23.87 23.696 23.73 72,923
08/08/2014 23.68 23.699 23.53 23.64 95,510
08/07/2014 23.5 23.65 23.4 23.64 194,530
08/06/2014 23.68 23.76 23.41 23.48 136,466
08/05/2014 23.79 23.81 23.48 23.6 432,441
08/04/2014 23.69 23.95 23.69 23.9 85,080
08/01/2014 23.64 23.77 23.56 23.7 187,567
07/31/2014 24.16 24.2 23.76 23.79 314,357
07/30/2014 24.64 24.71 24.13 24.19 221,642
07/29/2014 24.45 24.59 24.39 24.51 170,689
07/28/2014 24.6 24.82 24.55 24.7 136,941
07/25/2014 24.61 24.92 24.56 24.78 170,981
07/24/2014 25.09 25.09 24.79 24.82 191,037
07/23/2014 24.99 25.15 24.96 25.06 172,848
07/22/2014 25 25.01 24.85 24.91 151,036
07/21/2014 24.85 25.05 24.791 25.03 153,178
07/18/2014 24.84 24.89 24.75 24.78 245,585
07/17/2014 24.82 24.9 24.6 24.88 399,650
07/16/2014 24.31 24.52 24.31 24.45 245,966
07/15/2014 24.13 24.22 23.97 24.17 209,904
07/14/2014 24.31 24.496 24.25 24.48 146,662
07/11/2014 24.66 24.71 24.3 24.36 123,534
07/10/2014 24.72 24.959 24.671 24.92 249,652
07/09/2014 24.9 24.91 24.705 24.73 107,436
07/08/2014 25.15 25.24 24.94 25.1 232,030
07/07/2014 25.16 25.17 24.98 25.05 198,194
07/03/2014 25.21 25.25 25.14 25.14 158,147
07/02/2014 25.4 25.59 25.24 25.26 245,756
07/01/2014 25.68 25.75 25.3644 25.57 305,649
06/30/2014 25.63 25.668 25.41 25.57 189,426
06/27/2014 25.73 25.78 25.59 25.69 92,591
06/26/2014 25.74 25.74 25.49 25.64 143,265
06/25/2014 25.72 25.89 25.571 25.88 91,843
06/24/2014 25.73 25.82 25.6593 25.72 142,974
06/23/2014 25.88 25.89 25.715 25.76 229,002
06/20/2014 25.84 25.96 25.8199 25.91 115,867
06/19/2014 25.59 25.82 25.49 25.76 148,535
06/18/2014 25.75 25.7799 25.57 25.66 207,369
06/17/2014 25.72 25.89 25.63 25.63 190,052
06/16/2014 25.78 25.83 25.738 25.78 204,296
06/13/2014 25.69 25.85 25.674 25.73 479,628
06/12/2014 25.5 25.72 25.45 25.72 352,986
06/11/2014 25.13 25.19 25.04 25.11 118,566
06/10/2014 25.16 25.25 24.98 25.15 210,278
06/09/2014 24.91 25.11 24.9 25.087 294,225
06/06/2014 24.71 24.71 24.56 24.66 71,641
06/05/2014 24.41 24.63 24.39 24.61 184,870
06/04/2014 24.85 24.9 24.58 24.58 1,297,784
06/03/2014 24.61 24.7 24.55 24.7 146,444
06/02/2014 24.61 24.64 24.51 24.59 172,707
05/30/2014 24.7 24.75 24.582 24.71 108,875
05/29/2014 24.74 24.98 24.72 24.88 41,955
05/28/2014 24.93 24.93 24.64 24.7 71,765
05/27/2014 24.93 25.05 24.89 25.02 192,284
05/23/2014 25 25.13 24.98 25.07 203,072
05/22/2014 25.02 25.05 24.89 24.96 111,001
05/21/2014 24.79 25.07 24.77 24.94 186,637
05/20/2014 24.48 24.62 24.42 24.61 246,320
05/19/2014 24.54 24.619 24.49 24.52 258,346
05/16/2014 24.34 24.441 24.32 24.41 155,489
05/15/2014 24.37 24.37 24.22 24.28 58,061
05/14/2014 24.41 24.51 24.39 24.4 233,388
05/13/2014 24.17 24.33 24.0819 24.33 90,952
05/12/2014 24.04 24.07 23.95 24.01 355,677
05/09/2014 24.06 24.12 23.79 23.86 57,238
05/08/2014 23.88 23.946 23.83 23.93 83,115
05/07/2014 23.95 24.09 23.8127 24.02 166,117
05/06/2014 23.82 23.94 23.71 23.73 148,172
05/05/2014 23.78 23.79 23.6 23.68 78,877
05/02/2014 23.73 23.8799 23.67 23.8 168,791
05/01/2014 23.62 23.8163 23.58 23.71 940,580
04/30/2014 23.76 23.83 23.7 23.83 129,043
04/29/2014 24.37 24.4199 24.1 24.11 522,349
04/28/2014 24.13 24.13 23.95 24.11 324,364
04/25/2014 24.01 24.0899 23.98 24.01 221,230
04/24/2014 24.39 24.45 24.3 24.34 202,128
04/23/2014 24.33 24.37 24.19 24.24 250,923
04/22/2014 24.45 24.47 24.25 24.28 329,691
04/21/2014 24.71 24.83 24.7 24.755 223,826
04/17/2014 24.66 24.84 24.631 24.77 98,770
04/16/2014 24.84 24.86 24.48 24.64 260,955
04/15/2014 24.58 24.67 24.531 24.56 383,592
04/14/2014 24.54 24.7 24.52 24.56 291,464
04/11/2014 24.44 24.68 24.424 24.44 73,963
04/10/2014 24.47 24.53 24.4023 24.45 54,792
04/09/2014 24.28 24.55 24.22 24.47 378,547
04/08/2014 23.91 24.29 23.84 24.22 377,300
04/07/2014 23.75 23.94 23.6 23.78 157,567
04/04/2014 23.95 24.03 23.87 23.89 293,988
04/03/2014 23.49 23.74 23.4715 23.71 212,514
04/02/2014 23.47 23.57 23.36 23.475 649,052
04/01/2014 23.89 23.92 23.47 23.49 1,706,191
03/31/2014 24.01 24.1 23.84 23.98 329,142
03/28/2014 24.1 24.1789 23.98 24.015 209,944
03/27/2014 23.95 24.04 23.92 23.94 249,337
03/26/2014 23.57 23.73 23.48 23.67 389,655
03/25/2014 23.58 23.66 23.32 23.42 273,575
03/24/2014 23.67 23.67 23.42 23.44 361,214
03/21/2014 23.43 23.68 23.41 23.49 339,985
03/20/2014 23.31 23.47 23.15 23.31 135,907
03/19/2014 23.33 23.414 23.2 23.38 60,992
03/18/2014 23.06 23.353 23.04 23.3 174,112
03/17/2014 23.13 23.2 22.88 23 269,752
03/14/2014 23.23 23.36 23.14 23.29 49,076
03/13/2014 23.07 23.14 23 23.14 65,417
03/12/2014 23.1 23.28 22.94 23.12 299,383
03/11/2014 23.74 23.79 23.43 23.48 332,213
03/10/2014 23.74 23.9599 23.74 23.79 345,327
03/07/2014 24.1 24.25 24.07 24.18 199,965
03/06/2014 23.72 24.05 23.58 24.02 582,080
03/05/2014 24.29 24.32 23.78 23.8 209,804
03/04/2014 24.46 24.48 24.3 24.36 183,232
03/03/2014 24.59 24.835 24.56 24.71 1,037,832
02/28/2014 24.02 24.25 23.99 24.13 328,803
02/27/2014 24.04 24.15 23.98 24.07 107,978
02/26/2014 24.11 24.23 24.05 24.12 164,000
02/25/2014 23.94 24.0399 23.79 24.01 117,320
02/24/2014 24.08 24.37 24.07 24.15 249,696
02/21/2014 24.14 24.19 23.94 24.09 359,652
02/20/2014 24.21 24.26 24.11 24.21 385,913
02/19/2014 24.09 24.33 24.04 24.23 476,334
02/18/2014 23.81 24.13 23.745 24.07 475,475
02/14/2014 23.39 23.56 23.31 23.51 135,847
02/13/2014 23.39 23.56 23.39 23.51 294,658
02/12/2014 23.64 23.72 23.42 23.46 283,819
02/11/2014 23.32 23.44 23.28 23.35 235,068
02/10/2014 23.37 23.5 23.3094 23.36 116,984
02/07/2014 22.92 23.41 22.89 23.38 268,435
02/06/2014 23 23.03 22.75 22.84 213,659
02/05/2014 22.79 22.86 22.59 22.67 185,207
02/04/2014 22.67 22.79 22.63 22.7 220,017
02/03/2014 22.74 22.82 22.44 22.53 349,508
01/31/2014 22.74 22.97 22.721 22.74 287,783
01/30/2014 22.97 23.02 22.8596 22.87 779,020
01/29/2014 22.5 22.81 22.48 22.72 338,368
01/28/2014 22.61 22.78 22.61 22.7 355,654
01/27/2014 22.57 22.62 22.19 22.33 3,142,373
01/24/2014 22.77 22.78 22.46 22.62 720,574
01/23/2014 22.71 22.86 22.64 22.72 533,977
01/22/2014 22.38 22.64 22.36 22.64 407,452
01/21/2014 22.21 22.26 22.06 22.24 253,278
01/17/2014 22.14 22.14 21.95 21.99 236,021
01/16/2014 22.01 22.03 21.9 21.99 135,595
01/15/2014 21.72 22.14 21.72 22.07 431,870
01/14/2014 21.55 21.71 21.49 21.57 239,760
01/13/2014 21.53 21.5701 21.355 21.41 401,551
01/10/2014 21.62 21.74 21.5 21.68 417,822
01/09/2014 21.67 21.67 21.3 21.6 424,046
01/08/2014 21.89 21.92 21.5601 21.63 727,129
01/07/2014 21.85 22.02 21.83 21.95 332,900
01/06/2014 21.92 21.98 21.78 21.92 469,308
01/03/2014 22.26 22.2745 21.92 22 296,510
01/02/2014 22.69 22.69 22.29 22.33 418,795
12/31/2013 23.08 23.16 23 23.12 176,324
12/30/2013 23.41 23.4607 23.225 23.27 323,835
12/27/2013 23.5 23.63 23.47 23.48 410,724
12/26/2013 23.26 23.37 23.26 23.34 199,834
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.

Research Brokers before you trade

Want to trade FX?