Quantcast

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

(ETF)
OILB 
$57.29
*  
3.875
6.34%
Get OILB Alerts
*Delayed - data as of Nov. 13, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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 59.91 60.17 57.17 57.29 24,588
11/13/2018 59.91 60.17 57.17 57.29 24,588
11/12/2018 63.35 63.35 61.165 61.165 2,005
11/09/2018 61.75 62.4435 61.7 62.4435 4,215
11/08/2018 63.66 63.66 62.98 62.98 3,200
11/07/2018 65.03 65.03 63.7473 63.98 2,454
11/06/2018 65.65 65.65 64.0857 64.51 2,345
11/05/2018 66.19 66.19 65.03 65.2 19,145
11/02/2018 65.77 65.8 65.3944 65.3944 1,826
11/01/2018 67.32 67.32 65.89 65.93 2,042
10/31/2018 68.73 68.73 67.67 67.68 11,017
10/30/2018 67.93 68.9054 67.93 68.78 7,441
10/29/2018 69.72 69.97 69.14 69.14 6,564
10/26/2018 69.16 70.15 69.1 70.15 1,874
10/25/2018 69.693 69.9592 69.693 69.8601 1,001
10/24/2018 69.64 69.7 68.94 68.96 5,488
10/23/2018 70.49 70.49 68.31 69.1487 15,085
10/22/2018 71.8005 71.8699 71.725 71.725 1,461
10/19/2018 71.5263 71.5263 71.5263 71.5263 00
10/18/2018 71.2051 72.27 71.14 71.5263 2,680
10/17/2018 72.5399 72.86 72.301 72.6248 5,374
10/16/2018 74.147 74.78 74.03 74.433 20,546
10/15/2018 74.09 74.09 74.06 74.06 820
10/12/2018 74.0412 74.0412 74.0412 74.0412 1,073
10/11/2018 74.5 74.5 73.27 73.3 2,024
10/10/2018 77.44 77.44 75.315 75.38 3,408
10/09/2018 77.58 77.61 77.43 77.5632 1,491
10/08/2018 76.53 76.87 76.53 76.84 1,372
10/05/2018 77.5 77.5099 76.9916 77.02 1,442
10/04/2018 78.2818 78.3683 76.67 77.0375 2,611
10/03/2018 77.25 79.2204 77.13 79.07 4,014
10/02/2018 78.34 78.34 77.75 77.75 1,779
10/01/2018 76.31 78.33 76.31 78.15 6,540
09/28/2018 74.86 76.33 74.86 75.7 5,076
09/27/2018 74.42 74.75 74.42 74.7374 4,705
09/26/2018 74.38 74.6132 73.98 74.0666 2,179
09/25/2018 75.04 75.11 74.65 74.8732 10,801
09/24/2018 74.76 75.06 74.47 74.7166 8,304
09/21/2018 73.7 73.7 73.04 73.15 1,352
09/20/2018 72.91 72.91 72.4715 72.5575 2,867
09/19/2018 72.79 72.94 72.79 72.94 1,764
09/18/2018 71.97 72.04 71.571 72.04 1,603
09/17/2018 71.792 71.792 70.7565 70.9766 3,211
09/14/2018 71.0752 71.102 71.0752 71.102 1,061
09/13/2018 71.75 71.75 70.6806 70.8047 1,076
09/12/2018 72.36 73 72.36 72.679 1,225
09/11/2018 71.4841 71.67 71.4565 71.67 2,402
09/10/2018 70.27 70.521 69.6399 69.6399 704
09/07/2018 69.3499 69.8748 69.3499 69.8748 899
09/06/2018 70.87 70.99 69.37 69.9548 2,347
09/05/2018 71.54 71.54 70.967 70.967 2,414
09/04/2018 72.85 72.85 71.2672 71.2672 1,457
08/31/2018 72.04 72.15 71.91 72.073 10,478
08/30/2018 71.87 72.47 71.87 72.47 1,188
08/29/2018 71.37 71.66 71.37 71.47 1,712
08/28/2018 71.0268 71.0268 71.0268 71.0268 00
08/27/2018 71.04 71.09 70.9161 71.0268 2,416
08/24/2018 71.2751 71.2751 70.705 70.74 2,033
08/23/2018 70.1575 70.1575 70.1575 70.1575 00
08/22/2018 69.48 70.1575 69.48 70.1575 2,880
08/21/2018 67.79 67.79 67.79 67.79 731
08/20/2018 67.25 67.53 67.25 67.33 4,042
08/17/2018 67.0942 67.19 67.08 67.19 3,217
08/16/2018 66.49 66.9394 66.49 66.8983 26,145
08/15/2018 66.9823 66.9823 66 66.4252 2,414
08/14/2018 68.75 68.75 68.3629 68.4122 4,149
08/13/2018 68.78 68.78 68.2316 68.7458 2,492
*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