iPath S&P GSCI Crude Oil TR Index ETN $24.77

up +0.13


17/4/2014 06:40 PM  |  NYSEARCA : OIL
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIL historical data

Date Open High Low Close Volume
4/17/201424.6624.8424.6324.7798,770
4/16/201424.8424.8624.4824.64260,955
4/15/201424.5824.6724.5324.56383,592
4/14/201424.5424.7024.5224.56291,464
4/11/201424.4424.6824.4224.4473,963
4/10/201424.4724.5324.4024.4554,792
4/9/201424.2824.5524.2224.47378,547
4/8/201423.9124.2923.8424.22377,300
4/7/201423.7523.9423.6023.78157,567
4/4/201423.9524.0323.8723.89293,988
4/3/201423.4923.7423.4723.71212,514
4/2/201423.4723.5723.3623.48649,052
4/1/201423.8923.9223.4723.491,706,190
3/31/201424.0124.1023.8423.98329,142
3/28/201424.1024.1823.9824.02209,944
3/27/201423.9524.0423.9223.94249,337
3/26/201423.5723.7323.4823.67389,655
3/25/201423.5823.6623.3223.42273,575
3/24/201423.6723.6723.4223.44361,214
3/21/201423.4323.6823.4123.49339,985
3/20/201423.3123.4723.1523.31135,907
3/19/201423.3323.4123.2023.3861,112
3/18/201423.0623.3523.0423.30174,127
3/17/201423.1323.2022.8823.00269,752
3/14/201423.2323.3623.1423.2949,076
3/13/201423.0723.1423.0023.1465,817
3/12/201423.1023.2822.9423.12299,383
3/11/201423.7423.7923.4323.48332,213
3/10/201423.7423.9623.7423.79345,327
3/7/201424.1024.2524.0724.18199,965
3/6/201423.7224.0523.5824.02582,080
3/5/201424.2924.3223.7823.80209,804
3/4/201424.4624.4824.3024.36183,232
3/3/201424.5924.8424.5624.711,037,830
2/28/201424.0224.2523.9924.13328,803
2/27/201424.0424.1523.9824.07107,978
2/26/201424.1124.2324.0524.12164,000
2/25/201423.9424.0423.7924.01117,320
2/24/201424.0824.3724.0724.15249,696
2/21/201424.1424.1923.9424.09359,652
2/20/201424.2124.2624.1124.21385,913
2/19/201424.0924.3324.0424.23476,334
2/18/201423.8124.1323.7524.07475,475
2/14/201423.3923.5623.3123.51135,847
2/13/201423.3923.5623.3923.51294,658
2/12/201423.6423.7223.4223.46283,842
2/11/201423.3223.4423.2823.35235,068
2/10/201423.3723.5023.3123.36116,984
2/7/201422.9223.4122.8923.38268,435
2/6/201423.0023.0322.7522.84213,659
2/5/201422.7922.8622.5922.67185,207
2/4/201422.6722.7922.6322.70220,017
2/3/201422.7422.8222.4422.53349,508
1/31/201422.7422.9722.7222.74287,783
1/30/201422.9723.0222.8622.87779,020
1/29/201422.5022.8122.4822.72338,368
1/28/201422.6122.7822.6122.70355,654
1/27/201422.5722.6222.1922.333,142,370
1/24/201422.7722.7822.4622.62720,574
1/23/201422.7122.8622.6422.72533,977
1/22/201422.3822.6422.3622.64407,452
1/21/201422.2122.2622.0622.24253,278
1/17/201422.1422.1421.9521.99236,021
1/16/201422.0122.0321.9021.99135,595
1/15/201421.7222.1421.7222.07431,870
1/14/201421.5521.7121.4921.57239,760
1/13/201421.5321.5721.3621.41401,551
1/10/201421.6221.7421.5021.68417,822
1/9/201421.6721.6721.3021.60424,046
1/8/201421.8921.9221.5621.63727,129
1/7/201421.8522.0221.8321.95333,050
1/6/201421.9221.9821.7821.92469,308
1/3/201422.2622.2721.9222.00296,510
1/2/201422.6922.6922.2922.33418,795
12/31/201323.0823.1623.0023.12176,324
12/30/201323.4123.4623.2323.27323,835
12/27/201323.5023.6323.4723.48410,724
12/26/201323.2623.3723.2623.34199,834
12/24/201323.2223.2823.2223.2879,884
12/23/201323.1823.2523.1223.17204,324
12/20/201323.1923.3023.0923.24339,758
12/19/201323.0923.3323.0623.12426,301
12/18/201322.9323.0222.8222.93200,380
12/17/201322.9122.9922.7722.79266,623
12/16/201322.8222.9422.8222.85260,294
12/13/201322.7122.7822.6022.66305,677
12/12/201322.9923.0022.8722.89312,401
12/11/201323.0323.0922.8322.87373,016
12/10/201323.1123.1522.9523.13248,148
12/9/201322.9722.9722.8422.86281,913
12/6/201322.8422.9622.8122.95201,313
12/5/201322.8623.0122.8522.85324,117
12/4/201322.7322.9022.6022.82468,069
12/3/201322.0622.5622.0522.56389,025
12/2/201321.8222.0321.7921.97261,750
11/29/201321.7221.9821.7121.82144,697
11/27/201321.6221.6621.4621.61587,709
11/26/201322.0322.0721.9021.96248,223
11/25/201321.9522.1221.9222.071,449,710
11/22/201322.2822.3422.0422.21353,575
Trading Center