Quantcast

iPath Series B S&P GSCI Crude Oil Historical Stock Prices

(ETF)
OILB 
$71.96
*  
0.22
0.3%
Get OILB Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading OILB now


Community Rating:
View:    OILB Pre-Market
 
 
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 22-FEB-2018 TO 22-MAY-2018

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 72.02 72.40 71.96 71.96 1,421
05/22/2018 72.204 72.4 71.96 71.96 1,421
05/21/2018 71.53 72.18 71.53 72.18 3,905
05/18/2018 71.1146 71.1146 70.78 70.78 738
05/17/2018 71.64 71.64 71.1062 71.288 6,105
05/16/2018 70.63 71.21 70.601 71.21 3,939
05/15/2018 70.4073 71 70.4073 71 405
05/14/2018 70.7893 70.7893 70.5393 70.73 902
05/11/2018 70.66 70.67 70.52 70.52 957
05/10/2018 70.6328 71.0086 70.38 71.0086 3,136
05/09/2018 70.23 70.7403 70.23 70.7403 854
05/08/2018 67.715 70.13 67.7 68.93 7,080
05/07/2018 70.02 70.2264 69.22 69.37 4,295
05/04/2018 68.06 69.34 68.03 69.31 20,262
05/03/2018 67.1321 68.1706 67 67.95 5,611
05/02/2018 66.86 67.3855 66.86 67.3855 4,065
05/01/2018 67.01 67.05 67.0013 67.0013 7,231
04/30/2018 67.11 68.6 67.11 68.0054 1,832
04/27/2018 67.5712 67.63 67.57 67.57 967
04/26/2018 67.55 67.55 67.5165 67.5165 1,035
04/25/2018 67.3052 67.41 66.7956 67.4 1,080
04/24/2018 68.5871 68.5871 67.29 67.29 2,187
04/23/2018 66.98 67.57 66.98 67.5478 1,210
04/20/2018 67.2299 68.1 67.2299 68.1 1,196
04/19/2018 68.67 68.76 67.605 67.8488 32,405
04/18/2018 67.43 67.77 67.32 67.32 1,708
04/17/2018 65.38 66.04 65.38 66.03 4,122
04/16/2018 66.33 66.3638 65.8 65.8 13,917
04/13/2018 66.72 66.72 66.72 66.72 175
04/12/2018 66.09 66.279 65.55 66.2502 1,306
04/11/2018 65.3 66.35 65.3 66.344 1,310
04/10/2018 64.14 65.29 64.14 65.29 1,422
04/09/2018 62.4 62.82 62.4 62.82 412
04/06/2018 62.26 62.378 62.25 62.378 1,866
04/05/2018 62.75 63.18 62.7 63.1444 1,464
04/04/2018 62.04 62.8999 61.99 62.8999 9,114
04/03/2018 63.03 63.12 62.9937 63.12 1,569
04/02/2018 63.13 63.19 62.5425 62.5425 3,687
03/29/2018 63.83 63.83 63.83 63.83 00
03/28/2018 63.92 64.53 63.78 63.83 9,982
03/27/2018 65.14 65.14 64.24 64.24 7,523
03/26/2018 64.8 65.13 64.8 65.13 2,415
03/23/2018 63.855 63.855 63.855 63.855 00
03/22/2018 63.86 63.86 63.855 63.855 707
03/21/2018 63.7 64.58 63.685 64.58 2,846
03/20/2018 62.8088 63.15 62.8085 62.9234 2,426
03/19/2018 61.42 61.67 61.1285 61.67 3,671
03/16/2018 61.03 61.79 61.03 61.79 6,854
03/15/2018 60.14 60.14 60.14 60.14 00
03/14/2018 60.16 60.16 60.14 60.14 3,100
03/13/2018 60.11 60.11 60.1 60.1 1,289
03/12/2018 61 61 61 61 00
03/09/2018 61 61 61 61 518
03/08/2018 61.6848 61.6848 61.6848 61.6848 00
03/07/2018 61.6848 61.6848 61.6848 61.6848 109
03/06/2018 61.97 61.97 61.7895 61.7895 4,117
03/05/2018 61.7961 61.85 61.796 61.8099 1,156
03/02/2018 59.92 59.92 59.8868 59.8868 458
03/01/2018 60 60 60 60 403
02/28/2018 63.0772 63.0772 63.0772 63.0772 00
02/27/2018 63.0772 63.0772 63.0772 63.0772 298
02/26/2018 62.64 63.48 62.49 63.48 1,300
02/23/2018 62.8901 62.93 62.7099 62.88 3,074
02/22/2018 61.39 62.07 61 62.05 4,546
*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?

Smart Portfolio