IPATH S&P GSCI CRUDE OIL TR IN $21.80

down -0.12


24/5/2013 05:24 PM  |  NYSEARCA : OIL  |  Industries :
Type:

OIL historical data

Date Open High Low Close Volume
5/24/2013 21.67 21.89 21.61 21.80 3400
5/23/2013 21.48 21.93 21.38 21.92 6045
5/22/2013 22.11 22.31 21.83 21.88 6594
5/21/2013 22.49 22.56 22.26 22.33 5227
5/20/2013 22.30 22.66 22.26 22.54 5206
5/17/2013 22.41 22.45 22.16 22.38 3854
5/16/2013 22.01 22.28 21.93 22.16 7518
5/15/2013 21.60 21.99 21.44 21.98 5490
5/14/2013 22.08 22.20 21.87 21.92 3737
5/13/2013 22.20 22.30 22.02 22.13 5097
5/10/2013 21.96 22.44 21.74 22.37 8241
5/9/2013 22.40 22.50 22.24 22.35 5339
5/8/2013 22.38 22.58 22.33 22.51 3777
5/7/2013 22.34 22.46 22.13 22.25 4764
5/6/2013 22.22 22.45 22.11 22.34 4772
5/3/2013 22.15 22.40 22.12 22.26 12778
5/2/2013 21.25 21.95 21.23 21.90 7673
5/1/2013 21.12 21.23 20.93 21.11 19029
4/30/2013 21.98 21.99 21.63 21.67 7165
4/29/2013 21.78 22.07 21.70 21.97 6374
4/26/2013 21.71 21.75 21.42 21.62 7140
4/25/2013 21.28 21.88 21.24 21.75 10922
4/24/2013 20.91 21.34 20.89 21.31 5948
4/23/2013 20.55 20.81 20.49 20.81 6227
4/22/2013 20.62 20.82 20.39 20.76 4750
4/19/2013 20.50 20.60 20.41 20.49 4921
4/18/2013 20.33 20.63 20.11 20.62 5200
4/17/2013 20.48 20.51 20.06 20.21 7219
4/16/2013 20.63 20.76 20.44 20.73 4602
4/15/2013 20.86 20.90 20.51 20.54 9929
4/12/2013 21.40 21.48 21.11 21.29 6862
4/11/2013 22.06 22.11 21.78 21.88 2568
4/10/2013 21.95 22.21 21.90 22.15 2175
4/9/2013 21.82 22.14 21.75 22.03 4758
4/8/2013 21.81 21.93 21.65 21.92 2973
4/5/2013 21.63 21.80 21.53 21.78 3825
4/4/2013 21.77 22.02 21.57 21.86 8631
4/3/2013 22.77 22.77 22.10 22.14 8012
4/2/2013 22.52 22.91 22.52 22.76 14608
4/1/2013 22.54 22.76 22.47 22.71 3728
3/28/2013 22.66 22.82 22.61 22.77 3732
3/27/2013 22.43 22.69 22.39 22.61 4892
3/26/2013 22.40 22.60 22.31 22.56 3863
3/25/2013 22.14 22.39 22.00 22.12 5938
3/22/2013 21.75 21.96 21.62 21.95 2685
3/21/2013 21.69 21.83 21.46 21.58 3055
3/20/2013 21.83 21.89 21.62 21.85 4071
3/19/2013 22.02 22.05 21.59 21.61 5547
3/18/2013 21.57 22.05 21.55 21.98 4840
3/15/2013 21.95 22.00 21.83 21.95 2300
3/14/2013 21.73 21.87 21.71 21.83 2674
3/13/2013 21.89 21.93 21.57 21.68 5436
3/12/2013 21.84 21.96 21.70 21.73 3435
3/11/2013 21.44 21.64 21.34 21.56 2562
3/8/2013 21.44 21.60 21.35 21.57 4148
3/7/2013 21.35 21.53 21.33 21.49 4384
3/6/2013 21.23 21.24 21.00 21.21 5023
3/5/2013 21.22 21.35 21.12 21.32 3189
3/4/2013 21.25 21.25 20.94 21.11 5428
3/1/2013 21.29 21.37 21.12 21.35 5097
2/28/2013 21.80 21.86 21.50 21.57 3835
2/27/2013 21.69 21.94 21.69 21.84 4414
2/26/2013 21.86 21.95 21.66 21.75 4696
2/25/2013 22.02 22.04 21.65 21.70 5992
2/22/2013 21.84 21.98 21.75 21.98 3505
2/21/2013 21.88 22.02 21.78 21.83 5052
2/20/2013 22.94 22.95 22.18 22.35 13857
2/19/2013 22.68 22.91 22.63 22.91 3266
2/15/2013 22.72 22.76 22.57 22.73 4055
2/14/2013 23.10 23.19 23.04 23.12 1856
2/13/2013 23.22 23.27 22.92 23.07 2891
2/12/2013 23.11 23.19 23.07 23.13 2212
2/11/2013 22.62 23.03 22.54 23.02 3216
2/8/2013 22.85 22.90 22.58 22.70 1966
2/7/2013 23.01 23.04 22.66 22.73 2195
2/6/2013 22.64 23.01 22.61 22.97 3808
2/5/2013 22.97 23.03 22.91 22.95 3615
2/4/2013 22.86 22.98 22.75 22.78 3421
2/1/2013 22.96 23.30 22.90 23.18 3603
1/31/2013 23.05 23.17 23.01 23.13 4287
1/30/2013 23.23 23.30 23.12 23.29 5917
1/29/2013 23.05 23.22 22.99 23.12 3808
1/28/2013 22.91 22.92 22.64 22.88 2692
1/25/2013 22.83 22.88 22.63 22.78 1840
1/24/2013 22.78 22.93 22.72 22.77 3034
1/23/2013 22.89 22.96 22.50 22.66 4752
1/22/2013 22.80 22.99 22.76 22.92 3121
1/18/2013 22.72 22.79 22.61 22.77 2205
1/17/2013 22.71 22.88 22.65 22.71 6437
1/16/2013 22.26 22.47 22.22 22.41 4050
1/15/2013 22.40 22.40 22.18 22.24 2368
1/14/2013 22.33 22.44 22.10 22.43 2601
1/11/2013 22.15 22.31 22.03 22.28 2974
1/10/2013 22.44 22.45 22.28 22.36 4646
1/9/2013 22.19 22.28 22.04 22.14 4092
1/8/2013 22.26 22.27 22.04 22.21 4084
1/7/2013 22.04 22.21 22.04 22.18 2305
1/4/2013 22.02 22.16 21.93 22.15 2965
1/3/2013 22.12 22.19 22.03 22.05 3431
1/2/2013 22.26 22.29 22.02 22.11 6759
Marketplace
Trading Center