Quantcast

Historical Stock Prices

(ETF)
OILX 
$38.1512
*  
0.1296
0.34%
Get OILX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OILX 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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 38.1 38.1512 38.1 38.1512 102
04/17/2019 38.28 38.28 38.0216 38.0216 100
04/16/2019 38 38.2913 38 38.2913 200
04/15/2019 37.94 37.94 37.914 37.914 215
04/12/2019 38.0847 38.0847 38.0847 38.0847 80
04/11/2019 37.96 37.97 37.96 37.97 200
04/10/2019 38.3935 38.3935 38.3935 38.3935 03
04/09/2019 38.1281 38.1281 38.1281 38.1281 05
04/08/2019 38.3405 38.3461 38.3405 38.3461 241
04/05/2019 37.22 37.69 37.22 37.69 1,510
04/04/2019 37.14 37.14 36.9876 36.9876 100
04/03/2019 37.19 37.1988 37.19 37.1988 105
04/02/2019 36.92 37.2749 36.92 37.2749 225
04/01/2019 36.6917 36.6917 36.6917 36.6917 21
03/29/2019 35.8037 35.8037 35.8037 35.8037 02
03/28/2019 35.07 35.3629 35.07 35.3629 101
03/27/2019 35.76 35.76 35.3319 35.3319 1,378
03/26/2019 35.69 35.708 35.69 35.708 120
03/25/2019 34.71 35.0818 34.71 35.0818 108
03/22/2019 35.13 35.13 35.0502 35.0502 100
03/21/2019 35.78 35.78 35.5932 35.5932 109
03/20/2019 35.52 35.77 35.52 35.7648 200
03/19/2019 35.1 35.1518 35.1 35.1518 147
03/18/2019 35.33 35.33 35.2591 35.2591 600
03/15/2019 34.91 34.9378 34.91 34.9378 101
03/14/2019 35.02 35.02 34.9785 34.9785 1,524
03/13/2019 34.9194 34.9194 34.9194 34.9194 50
03/12/2019 34.05 34.0532 34.05 34.0532 129
03/11/2019 33.9886 33.9886 33.9886 33.9886 302
03/08/2019 32.79 33.5518 32.79 33.5518 370
03/07/2019 33.91 33.91 33.79 33.8146 908
03/06/2019 33.34 33.6396 33.32 33.6396 900
03/05/2019 33.87 33.87 33.8232 33.8232 1,385
03/04/2019 33.7814 33.7814 33.7814 33.7814 720
03/01/2019 34.35 34.35 33.364 33.364 5,527
02/28/2019 34.25 34.25 34.2104 34.2104 129
02/27/2019 33.93 34.0657 33.93 34.0657 167
02/26/2019 33.2722 33.2722 33.2722 33.2722 32
02/25/2019 33.45 33.45 33.1184 33.1184 158
02/22/2019 34.28 34.28 34.1857 34.1857 100
02/21/2019 34.0035 34.0035 34.0035 34.0035 11
02/20/2019 33.7218 33.7218 33.7218 33.7218 00
02/19/2019 33.7218 33.7218 33.7218 33.7218 04
02/15/2019 33.3201 33.5431 33.3201 33.5431 1,000
02/14/2019 32.26 32.8015 32.26 32.8015 100
02/13/2019 31.5207 31.5207 31.5207 31.5207 00
02/12/2019 31.5207 31.5207 31.5207 31.5207 00
02/11/2019 31.02 31.5207 31.02 31.5207 103
02/08/2019 31.6703 31.6703 31.6703 31.6703 00
02/07/2019 31.6703 31.6703 31.6703 31.6703 12
02/06/2019 32.2928 32.2928 32.2928 32.2928 00
02/05/2019 32.2928 32.2928 32.2928 32.2928 01
02/04/2019 32.58 32.921 32.58 32.921 100
02/01/2019 32.6 33.2879 32.6 33.2879 109
01/31/2019 32.6454 32.6454 32.6454 32.6454 00
01/30/2019 32.78 32.78 32.6454 32.6454 100
01/29/2019 31.9806 31.9806 31.9806 31.9806 00
01/28/2019 31.9806 31.9806 31.9806 31.9806 00
01/25/2019 31.9806 31.9806 31.9806 31.9806 00
01/24/2019 32.0107 32.0107 31.9806 31.9806 800
01/23/2019 31.8566 31.8566 31.8566 31.8566 00
01/22/2019 31.49 31.8566 31.49 31.8566 111
01/18/2019 32.18 32.4188 32.18 32.4188 240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for OILX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio