Ipath S&P GSCI Crude Oil TR Index Series B ETN (NY: OILB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 45.96 | 45.96 | 45.96 | 0 | +0.96(+2.14%) | |
| Jun 28, 2017 | 45.00 | 50 | +2.08(+4.83%) | |||
| Jun 21, 2017 | 42.92 | 42.92 | 42.92 | 0 | -0.93(-2.11%) | |
| Jun 20, 2017 | 43.85 | 43.85 | 43.85 | 43.85 | 139 | -1.29(-2.85%) |
| Jun 14, 2017 | 45.14 | 146 | -1.86(-3.96%) | |||
| Jun 13, 2017 | 46.79 | 47.00 | 46.79 | 47.00 | 1,254 | -1.04(-2.16%) |
| Jun 05, 2017 | 48.04 | 3,004 | -0.22(-0.46%) | |||
| Jun 02, 2017 | 48.26 | 48.26 | 48.26 | 48.26 | 201 | -1.94(-3.87%) |
| May 30, 2017 | 50.20 | 50.20 | 50.20 | 0 | +0.23(+0.46%) | |
| May 25, 2017 | 49.97 | 51 | -1.85(-3.57%) | |||
| May 24, 2017 | 51.77 | 51.82 | 51.76 | 51.82 | 1,577 | +1.63(+3.25%) |
| May 17, 2017 | 50.19 | 50.19 | 50.19 | 0 | +0.00(+0.00%) | |
| May 15, 2017 | 50.19 | 78 | +1.63(+3.36%) | |||
| May 10, 2017 | 48.56 | 48.56 | 48.56 | 0 | +1.47(+3.12%) | |
| May 09, 2017 | 47.09 | 47.09 | 47.09 | 47.09 | 304 | +0.73(+1.57%) |
| May 04, 2017 | 46.36 | 46.36 | 46.36 | 0 | -2.26(-4.64%) | |
| May 02, 2017 | 48.62 | 48.62 | 48.62 | 0 | -4.67(-8.76%) | |
| Apr 05, 2017 | 53.29 | 53.29 | 53.29 | 0 | +1.63(+3.16%) | |
| Mar 31, 2017 | 51.66 | 51.66 | 51.66 | 0 | -0.06(-0.12%) | |
| Mar 30, 2017 | 51.71 | 51.72 | 51.71 | 51.72 | 3,200 | +1.37(+2.72%) |
| Mar 20, 2017 | 50.35 | 50.35 | 50.35 | 0 | +0.00(+0.00%) | |
| Mar 13, 2017 | 50.35 | 50.35 | 50.35 | 0 | -0.34(-0.67%) | |
| Mar 10, 2017 | 51.23 | 51.23 | 50.69 | 50.69 | 4,602 | -0.57(-1.11%) |
| Mar 09, 2017 | 51.26 | 51.26 | 51.26 | 51.26 | 696 | -4.14(-7.47%) |
| Feb 28, 2017 | 55.40 | 50 | -0.75(-1.34%) | |||
| Feb 27, 2017 | 56.39 | 56.39 | 56.15 | 56.15 | 4,100 | +0.47(+0.84%) |
| Feb 22, 2017 | 55.68 | 55.68 | 55.68 | 0 | -1.14(-2.01%) | |
| Feb 21, 2017 | 56.90 | 56.90 | 56.82 | 56.82 | 2,550 | +1.52(+2.75%) |
| Feb 16, 2017 | 55.30 | 55.30 | 55.30 | 0 | -0.49(-0.88%) | |
| Feb 15, 2017 | 55.50 | 55.79 | 55.50 | 55.79 | 5,700 | -0.48(-0.85%) |
| Feb 02, 2017 | 56.27 | 56.27 | 56.27 | 0 | +0.87(+1.57%) | |
| Jan 27, 2017 | 55.40 | 1 | -0.68(-1.21%) | |||
| Jan 20, 2017 | 56.08 | 19 | +1.35(+2.47%) | |||
| Jan 19, 2017 | 55.05 | 55.31 | 54.73 | 54.73 | 1,000 | -1.08(-1.94%) |
| Jan 13, 2017 | 55.81 | 55.81 | 55.81 | 0 | +1.52(+2.80%) | |
| Jan 10, 2017 | 54.29 | 54.29 | 54.29 | 0 | -1.12(-2.02%) | |
| Jan 09, 2017 | 55.41 | 55.41 | 55.41 | 55.41 | 200 | -1.81(-3.16%) |
| Jan 05, 2017 | 57.22 | 57.22 | 57.22 | 0 | +0.07(+0.12%) | |
| Dec 30, 2016 | 57.15 | 8 | -0.56(-0.97%) | |||
| Dec 29, 2016 | 57.71 | 57.71 | 57.71 | 57.71 | 2,585 | +2.17(+3.91%) |
| Dec 14, 2016 | 55.54 | 55.54 | 55.54 | 0 | -1.70(-2.97%) | |
| Dec 12, 2016 | 58.38 | 58.38 | 57.24 | 57.24 | 542 | +2.94(+5.41%) |
| Dec 07, 2016 | 54.30 | 54.30 | 54.30 | 0 | +5.00(+10.14%) | |
| Nov 29, 2016 | 49.30 | 49.30 | 49.30 | 0 | -1.78(-3.48%) | |
| Nov 28, 2016 | 51.08 | 51.08 | 51.08 | 51.08 | 100 | -0.69(-1.33%) |
| Nov 21, 2016 | 51.77 | 51.77 | 51.77 | 0 | +1.50(+2.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.