Historical Stock Prices

(ETF)
OIL 
$9.17
*  
0.35
3.68%
Get OIL Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 9.52 9.54 9.11 9.17 4,225,281
07/30/2015 9.59 9.69 9.48 9.52 2,188,807
07/29/2015 9.33 9.78 9.32 9.6 4,576,485
07/28/2015 9.29 9.51 9.21 9.34 3,264,981
07/27/2015 9.3 9.38 9.2 9.22 2,848,519
07/24/2015 9.58 9.58 9.366 9.48 2,352,480
07/23/2015 9.73 9.79 9.47 9.57 3,849,071
07/22/2015 9.89 9.99 9.65 9.69 5,259,097
07/21/2015 9.99 10.18 9.97 10.05 2,304,694
07/20/2015 10.07 10.08 9.88 9.92 2,562,333
07/17/2015 10.13 10.14 9.95 10.11 3,261,782
07/16/2015 10.35 10.35 10.09 10.11 2,599,000
07/15/2015 10.42 10.5568 10.19 10.27 3,177,671
07/14/2015 10.3 10.655 10.29 10.59 2,691,314
07/13/2015 10.37 10.6401 10.33 10.44 2,633,749
07/10/2015 10.51 10.64 10.39 10.55 2,785,352
07/09/2015 10.62 10.7 10.449 10.54 2,719,809
07/08/2015 10.53 10.57 10.14 10.35 4,611,810
07/07/2015 10.5 10.7 10.07 10.61 8,838,046
07/06/2015 10.96 10.98 10.47 10.61 8,161,445
07/02/2015 11.54 11.72 11.4 11.41 2,787,826
07/01/2015 11.82 11.82 11.42 11.5 5,160,942
06/30/2015 11.96 12.1206 11.88 12.05 2,693,395
06/29/2015 11.83 11.94 11.77 11.79 3,682,372
06/26/2015 11.97 12.1899 11.93 12.11 2,767,860
06/25/2015 12.16 12.2 12.06 12.12 2,076,677
06/24/2015 12.38 12.54 12.15 12.26 2,164,636
06/23/2015 12.12 12.52 12.09 12.45 3,518,128
06/22/2015 12.07 12.3 12.03 12.23 2,242,637
06/19/2015 12.15 12.22 12.028 12.15 2,372,905
06/18/2015 12.36 12.43 12.233 12.36 1,549,407
06/17/2015 12.55 12.58 12.05 12.25 2,772,683
06/16/2015 12.23 12.36 12.2175 12.31 2,437,432
06/15/2015 12.08 12.26 12.07 12.23 2,016,974
06/12/2015 12.29 12.4 12.25 12.31 2,013,679
06/11/2015 12.56 12.56 12.354 12.45 1,780,904
06/10/2015 12.66 12.68 12.41 12.56 3,565,764
06/09/2015 12.25 12.38 12.21 12.28 4,728,505
06/08/2015 11.93 12.05 11.8299 11.92 2,418,123
06/05/2015 11.6 12.14 11.59 12.07 4,044,711
06/04/2015 12.06 12.0951 11.825 11.91 4,062,710
06/03/2015 12.46 12.62 12.15 12.25 3,636,349
06/02/2015 12.49 12.671 12.41 12.62 3,190,952
06/01/2015 12.36 12.45 12.15 12.37 2,554,533
05/29/2015 11.84 12.47 11.84 12.35 5,945,704
05/28/2015 11.59 11.82 11.51 11.82 3,127,020
05/27/2015 11.74 11.92 11.71 11.77 2,676,048
05/26/2015 11.97 12.04 11.77 11.92 3,925,008
05/22/2015 12.18 12.34 12.17 12.28 1,737,875
05/21/2015 12.31 12.53 12.2673 12.45 3,056,632
05/20/2015 12.01 12.08 11.89 12.02 3,432,502
05/19/2015 12.1 12.13 11.83 11.88 4,372,722
05/18/2015 12.42 12.5 12.28 12.43 2,551,308
05/15/2015 12.23 12.4949 12.15 12.48 2,138,249
05/14/2015 12.67 12.7305 12.405 12.48 2,655,938
05/13/2015 12.88 12.965 12.54 12.54 3,015,744
05/12/2015 12.45 12.82 12.441 12.63 3,613,709
05/11/2015 12.45 12.51 12.25 12.37 1,988,877
05/08/2015 12.34 12.47 12.1 12.4 4,776,969
05/07/2015 12.66 12.68 12.19 12.27 4,240,931
05/06/2015 12.99 13.17 12.68 12.69 4,663,319
05/05/2015 12.68 12.81 12.62 12.64 5,949,130
05/04/2015 12.3 12.32 12.17 12.29 2,860,385
05/01/2015 12.32 12.41 12.1501 12.39 2,338,750
04/30/2015 12.24 12.4932 12.17 12.46 3,077,947
04/29/2015 11.86 12.385 11.86 12.19 4,535,628
04/28/2015 11.87 12.04 11.8 11.85 2,320,066
04/27/2015 11.99 12.05 11.72 11.8 2,602,114
04/24/2015 11.84 11.93 11.73 11.91 1,977,648
04/23/2015 11.76 12.17 11.76 11.94 3,640,840
04/22/2015 11.73 11.8701 11.62 11.68 3,028,081
04/21/2015 12 12.08 11.64 11.76 3,805,557
04/20/2015 11.84 12.23 11.83 12.05 3,875,839
04/17/2015 11.98 12.1599 11.8 12.01 4,088,666
04/16/2015 11.89 12.27 11.7399 12.08 6,456,051
04/15/2015 11.44 12.05 11.4 11.89 7,634,318
04/14/2015 11.22 11.45 11.17 11.29 3,327,798
04/13/2015 11.23 11.28 10.97 11.08 4,009,879
04/10/2015 10.88 11.06 10.83 11.03 3,460,351
04/09/2015 10.825 11.07 10.76 10.79 5,503,354
04/08/2015 11.22 11.24 10.7 10.81 5,947,133
04/07/2015 10.9 11.56 10.89 11.47 7,290,666
04/06/2015 10.7 11.1 10.61 11.04 7,558,027
04/02/2015 10.36 10.58 10.1907 10.51 4,632,202
04/01/2015 10.15 10.7401 10.125 10.51 4,161,928
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
12/30/2014 12.52 12.6651 12.39 12.5 1,801,088
12/29/2014 12.98 12.99 12.3 12.51 3,116,491
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
*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?