iPath Dow Jones-Goldman Sachs Crude Oil Fund (NY: OIL)
16.21 USD  -1.67 (-9.34%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 16.77 16.82 16.15 16.21 1,915,337 -1.67(-9.34%)
Nov 26, 2014 17.88 17.88 17.88 0 -0.09(-0.50%)
Nov 25, 2014 18.64 18.68 17.94 17.97 799,073 -0.50(-2.71%)
Nov 24, 2014 18.59 18.79 18.39 18.47 358,393 -0.21(-1.12%)
Nov 21, 2014 18.71 18.73 18.43 18.68 384,250 +0.25(+1.36%)
Nov 20, 2014 18.30 18.50 18.20 18.43 246,735 +0.31(+1.71%)
Nov 19, 2014 18.20 18.34 18.02 18.12 484,856 +0.03(+0.17%)
Nov 18, 2014 18.28 18.31 18.07 18.09 330,750 -0.33(-1.79%)
Nov 17, 2014 18.26 18.47 18.22 18.42 156,716 -0.07(-0.38%)
Nov 14, 2014 18.22 18.59 18.14 18.49 494,872 +0.32(+1.76%)
Nov 13, 2014 18.60 18.62 18.02 18.17 933,011 -0.58(-3.09%)
Nov 12, 2014 18.82 19.04 18.71 18.75 255,017 -0.17(-0.90%)
Nov 11, 2014 18.89 19.06 18.66 18.92 327,613 +0.06(+0.32%)
Nov 10, 2014 19.45 19.45 18.83 18.86 433,249 -0.33(-1.72%)
Nov 07, 2014 19.18 19.44 19.15 19.19 404,625 +0.12(+0.63%)
Nov 06, 2014 18.98 19.14 18.84 19.07 463,665 -0.25(-1.29%)
Nov 05, 2014 18.89 19.41 18.89 19.32 591,595 +0.47(+2.49%)
Nov 04, 2014 18.85 18.88 18.57 18.85 1,046,725 -0.31(-1.62%)
Nov 03, 2014 19.68 19.84 19.11 19.16 578,349 -0.63(-3.18%)
Oct 31, 2014 19.51 19.80 19.47 19.79 342,373 -0.08(-0.40%)
Oct 30, 2014 19.99 20.04 19.80 19.87 249,042 -0.33(-1.63%)
Oct 29, 2014 20.15 20.35 20.05 20.20 425,010 +0.27(+1.35%)
Oct 28, 2014 19.86 19.98 19.74 19.93 444,364 +0.14(+0.71%)
Oct 27, 2014 19.55 19.88 19.46 19.79 645,090 -0.17(-0.85%)
Oct 24, 2014 19.90 19.96 19.69 19.96 368,270 -0.15(-0.75%)
Oct 23, 2014 19.95 20.22 19.90 20.11 805,693 +0.40(+2.03%)
Oct 22, 2014 19.66 19.71 751,954 -0.56(-2.76%)
Oct 21, 2014 20.30 20.46 20.02 20.27 496,132 +0.12(+0.60%)
Oct 20, 2014 20.08 20.21 19.81 20.15 754,061 -0.09(-0.44%)
Oct 17, 2014 20.28 20.50 20.09 20.24 784,402 +0.13(+0.65%)
Oct 16, 2014 19.60 20.67 19.49 20.11 804,196 +0.32(+1.62%)
Oct 15, 2014 19.81 20.05 19.60 19.79 890,728 -0.14(-0.70%)
Oct 14, 2014 20.70 20.70 19.79 19.93 660,929 -0.82(-3.95%)
Oct 13, 2014 20.75 20.95 20.55 20.75 327,595 -0.14(-0.67%)
Oct 10, 2014 20.88 21.08 20.58 20.89 366,602 +0.08(+0.38%)
Oct 09, 2014 21.21 21.26 20.75 20.81 522,301 -0.63(-2.94%)
Oct 08, 2014 21.53 21.53 21.24 21.44 443,978 -0.33(-1.52%)
Oct 07, 2014 22.01 22.02 21.71 21.77 178,971 -0.43(-1.94%)
Oct 06, 2014 22.01 22.26 21.75 22.20 292,260 +0.19(+0.86%)
Oct 03, 2014 22.28 22.33 21.90 22.01 318,057 -0.41(-1.83%)
Oct 02, 2014 22.00 22.44 21.91 22.42 504,424 +0.15(+0.67%)
Oct 01, 2014 22.58 22.86 22.21 22.27 371,969 -0.17(-0.76%)
Sep 30, 2014 23.18 23.20 22.31 22.44 289,011 -0.81(-3.48%)
Sep 29, 2014 22.85 23.30 22.85 23.25 237,755 +0.25(+1.09%)
Sep 26, 2014 22.80 23.09 22.76 23.00 160,990 +0.26(+1.14%)
Sep 25, 2014 22.93 22.96 22.64 22.74 132,844 -0.14(-0.61%)
Sep 24, 2014 22.53 22.94 22.38 22.88 301,945 +0.41(+1.82%)
Sep 23, 2014 22.37 22.62 22.29 22.47 148,912 +0.18(+0.81%)
Sep 22, 2014 22.44 22.47 22.19 22.29 180,947 -0.26(-1.15%)
Sep 19, 2014 22.52 22.66 22.39 22.55 231,991 -0.04(-0.18%)
Sep 18, 2014 23.00 23.00 22.57 22.59 185,927 -0.27(-1.18%)
Sep 17, 2014 23.03 23.05 22.81 22.86 104,823 -0.19(-0.82%)
Sep 16, 2014 22.73 23.16 22.72 23.05 230,698 +0.50(+2.22%)
Sep 15, 2014 22.34 22.64 22.32 22.55 241,725 +0.11(+0.49%)
Sep 12, 2014 22.59 22.73 22.38 22.44 123,589 -0.23(-1.01%)
Sep 11, 2014 22.15 22.74 22.11 22.67 300,627 +0.33(+1.48%)
Sep 10, 2014 22.47 22.48 22.19 22.34 343,254 -0.24(-1.06%)
Sep 09, 2014 22.69 22.75 22.55 22.58 164,409 -0.08(-0.35%)
Sep 08, 2014 22.39 22.66 22.36 22.66 304,868 -0.14(-0.61%)
Sep 05, 2014 23.05 23.07 22.64 22.80 233,177 -0.30(-1.30%)
Sep 04, 2014 23.13 23.23 22.98 23.10 159,118 -0.18(-0.77%)
Sep 03, 2014 22.95 23.41 22.89 23.28 330,275 +0.57(+2.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here