Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath S&P GSCI Crude Oil TR Index Series B ETN (NY: OILB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 67.11 68.60 67.11 68.01 1,832 +0.44(+0.64%)
Apr 27, 2018 67.57 67.63 67.57 67.57 967 +0.05(+0.08%)
Apr 26, 2018 67.55 67.55 67.52 67.52 1,035 +0.12(+0.17%)
Apr 25, 2018 67.31 67.41 66.80 67.40 1,080 +0.11(+0.16%)
Apr 24, 2018 68.59 68.59 67.29 67.29 2,187 -0.26(-0.38%)
Apr 23, 2018 66.98 67.57 66.98 67.55 1,210 -0.55(-0.81%)
Apr 20, 2018 67.23 68.10 67.23 68.10 1,196 +0.25(+0.37%)
Apr 19, 2018 68.67 68.76 67.61 67.85 32,405 +0.53(+0.79%)
Apr 18, 2018 67.43 67.77 67.32 67.32 1,708 +1.29(+1.95%)
Apr 17, 2018 65.38 66.04 65.38 66.03 4,122 +0.23(+0.35%)
Apr 16, 2018 66.33 66.36 65.80 65.80 13,917 -0.92(-1.38%)
Apr 13, 2018 66.72 66.72 66.72 66.72 175 +0.47(+0.71%)
Apr 12, 2018 66.09 66.28 65.55 66.25 1,306 -0.09(-0.14%)
Apr 11, 2018 65.30 66.35 65.30 66.34 1,310 +1.05(+1.61%)
Apr 10, 2018 64.14 65.29 64.14 65.29 1,422 +2.47(+3.93%)
Apr 09, 2018 62.40 62.82 62.40 62.82 412 +0.44(+0.71%)
Apr 06, 2018 62.26 62.38 62.25 62.38 1,866 -0.77(-1.21%)
Apr 05, 2018 62.75 63.18 62.70 63.14 1,464 +0.24(+0.39%)
Apr 04, 2018 62.04 62.90 61.99 62.90 9,114 -0.22(-0.35%)
Apr 03, 2018 63.03 63.12 62.99 63.12 1,569 +0.58(+0.92%)
Apr 02, 2018 63.13 63.19 62.54 62.54 3,687 -1.29(-2.02%)
Mar 28, 2018 63.83 63.83 63.83 0 -0.41(-0.64%)
Mar 27, 2018 65.14 65.14 64.24 64.24 7,523 -0.89(-1.37%)
Mar 26, 2018 64.80 65.13 64.80 65.13 2,415 +1.27(+2.00%)
Mar 22, 2018 63.85 63.85 63.85 0 -0.73(-1.12%)
Mar 21, 2018 63.70 64.58 63.69 64.58 2,846 +1.66(+2.63%)
Mar 20, 2018 62.81 63.15 62.81 62.92 2,426 +1.25(+2.03%)
Mar 19, 2018 61.42 61.67 61.13 61.67 3,671 -0.12(-0.19%)
Mar 16, 2018 61.03 61.79 61.03 61.79 6,854 +1.65(+2.74%)
Mar 14, 2018 60.14 60.14 60.14 10 +0.04(+0.07%)
Mar 13, 2018 60.11 60.11 60.10 60.10 1,289 -0.90(-1.48%)
Mar 09, 2018 61.00 61.00 61.00 73 -0.68(-1.11%)
Mar 07, 2018 61.68 61.68 61.68 0 -0.10(-0.17%)
Mar 06, 2018 61.97 61.97 61.79 61.79 4,117 -0.02(-0.03%)
Mar 05, 2018 61.80 61.85 61.80 61.81 1,156 +1.92(+3.21%)
Mar 02, 2018 59.92 59.92 59.89 59.89 458 -0.11(-0.19%)
Mar 01, 2018 60.00 60.00 60.00 60.00 403 -3.08(-4.88%)
Feb 27, 2018 63.08 63.08 63.08 55 -0.40(-0.63%)
Feb 26, 2018 62.64 63.48 62.49 63.48 1,300 +0.60(+0.95%)
Feb 23, 2018 62.89 62.93 62.71 62.88 3,074 +0.83(+1.34%)
Feb 22, 2018 62.05 4,546 +1.10(+1.81%)
Feb 21, 2018 60.68 60.97 60.68 60.95 2,000 +0.30(+0.49%)
Feb 16, 2018 60.65 60.65 60.65 0 +1.53(+2.59%)
Feb 14, 2018 59.12 59.12 59.12 0 -0.29(-0.49%)
Feb 12, 2018 59.41 59.41 59.41 59.41 444 +1.12(+1.92%)
Feb 09, 2018 57.92 58.30 57.92 58.29 1,443 -2.61(-4.28%)
Feb 07, 2018 60.90 60.90 60.90 0 -1.63(-2.61%)
Feb 06, 2018 63.03 63.03 62.53 62.53 4,373 -0.35(-0.56%)
Feb 05, 2018 64.11 62.88 62.88 3,227 -0.87(-1.36%)
Feb 02, 2018 63.76 63.76 63.75 63.75 3,366 -0.02(-0.03%)
Jan 31, 2018 63.77 63.77 63.77 13 +0.31(+0.49%)
Jan 30, 2018 63.46 63.46 63.46 63.46 1,753 -0.85(-1.32%)
Jan 29, 2018 64.31 64.31 64.31 64.31 1,156 -0.95(-1.46%)
Jan 26, 2018 65.30 65.30 65.26 65.26 802 +0.77(+1.20%)
Jan 25, 2018 65.21 65.21 64.49 64.49 1,005 +2.02(+3.24%)
Jan 19, 2018 62.47 62.47 62.47 214 -0.45(-0.72%)
Jan 18, 2018 62.73 62.92 62.73 62.92 4,228 -0.13(-0.21%)
Jan 17, 2018 63.09 63.09 63.05 63.05 432 +0.30(+0.48%)
Jan 16, 2018 62.75 62.75 62.75 62.75 2,489 +0.30(+0.47%)
Jan 12, 2018 62.45 62.45 62.45 0 -0.05(-0.07%)
Jan 11, 2018 62.50 62.50 62.50 62.50 252 +0.02(+0.03%)
Jan 10, 2018 62.48 62.48 731 +0.65(+1.05%)
Jan 09, 2018 61.41 61.83 61.41 61.83 270 +1.39(+2.30%)
Jan 05, 2018 60.44 60.44 60.44 0 +1.29(+2.18%)
Dec 29, 2017 59.15 59.15 59.15 0 +0.62(+1.06%)
Dec 28, 2017 58.52 58.53 58.52 58.53 2,223 +0.01(+0.02%)
Dec 27, 2017 58.69 58.69 58.52 58.52 640 +0.68(+1.18%)
Dec 26, 2017 57.84 57.84 57.84 57.84 300 +0.97(+1.71%)
Dec 22, 2017 56.87 56.87 56.87 56.87 183 -0.39(-0.68%)
Dec 21, 2017 57.26 57.26 57.26 57.26 100 +0.27(+0.48%)
Dec 20, 2017 56.99 56.99 56.99 56.99 105 +0.36(+0.63%)
Dec 18, 2017 56.63 56.63 56.63 0 +0.35(+0.62%)
Dec 12, 2017 56.28 56.28 56.28 32 -0.30(-0.52%)
Dec 11, 2017 56.58 56.58 56.58 56.58 282 +0.15(+0.27%)
Dec 08, 2017 56.53 56.53 56.43 56.43 753 -0.25(-0.44%)
Dec 04, 2017 56.68 56.68 56.68 0 +0.36(+0.64%)
Nov 30, 2017 56.32 56.32 56.32 0 +0.09(+0.16%)
Nov 29, 2017 57.09 57.09 56.23 56.23 1,820 -0.41(-0.72%)
Nov 22, 2017 56.64 56.64 56.64 27 +0.87(+1.56%)
Nov 21, 2017 55.95 56.00 55.77 55.77 2,772 -0.01(-0.02%)
Nov 17, 2017 55.78 55.78 55.78 0 -0.53(-0.94%)
Nov 13, 2017 56.31 56.31 56.31 1 +0.25(+0.45%)
Nov 10, 2017 56.06 56.06 56.06 56.06 236 +2.82(+5.30%)
Nov 01, 2017 53.24 53.24 53.24 59 -0.14(-0.26%)
Oct 30, 2017 53.38 53.38 53.38 11 +1.72(+3.33%)
Oct 25, 2017 51.66 51.66 51.66 0 +0.58(+1.14%)
Oct 23, 2017 51.08 51.08 51.08 0 -0.48(-0.93%)
Oct 18, 2017 51.56 51.56 51.56 0 +0.39(+0.76%)
Oct 17, 2017 51.17 51.17 51.17 51.17 606 -0.26(-0.51%)
Oct 16, 2017 51.43 51.43 51.39 51.43 2,900 +0.67(+1.32%)
Oct 13, 2017 50.78 50.78 50.78 50.76 1,100 +0.52(+1.04%)
Oct 12, 2017 50.25 50.25 50.24 50.24 1,550 -0.24(-0.48%)
Oct 10, 2017 50.48 50.48 50.48 0 +0.69(+1.39%)
Oct 04, 2017 49.79 49.79 49.79 0 -0.20(-0.40%)
Oct 03, 2017 50.06 50.06 49.99 49.99 2,024 +0.14(+0.29%)
Oct 02, 2017 49.88 50.07 49.85 49.85 3,776 -1.14(-2.24%)
Sep 28, 2017 50.99 10 -0.54(-1.05%)
Sep 25, 2017 51.53 67 +1.38(+2.75%)
Sep 21, 2017 50.15 71 +0.18(+0.36%)
Sep 18, 2017 49.97 49.97 49.97 0 -0.17(-0.34%)
Sep 15, 2017 50.10 50.14 50.09 50.14 7,200 +2.44(+5.12%)
Sep 08, 2017 47.70 47.70 47.70 0 -1.41(-2.87%)
Sep 06, 2017 49.11 26 +0.43(+0.88%)
Sep 05, 2017 48.63 48.70 48.61 48.68 901 +1.31(+2.77%)
Sep 01, 2017 47.37 47.37 47.37 47.37 300 +1.08(+2.33%)
Aug 28, 2017 46.29 46.29 46.29 0 -1.37(-2.87%)
Aug 25, 2017 47.87 47.87 47.66 47.66 5,800 -0.19(-0.40%)
Aug 22, 2017 47.85 47.85 47.85 0 -0.11(-0.23%)
Aug 16, 2017 47.96 47.96 47.96 0 +0.26(+0.54%)
Aug 14, 2017 47.70 47.70 47.70 0 -1.82(-3.68%)
Aug 09, 2017 49.52 42 -0.16(-0.32%)
Aug 08, 2017 49.68 49.68 49.68 49.68 110 -0.04(-0.08%)
Aug 04, 2017 49.72 3 -0.02(-0.04%)
Aug 02, 2017 49.74 70 +0.32(+0.65%)
Aug 01, 2017 49.42 49.42 49.42 49.42 100 -0.58(-1.16%)
Jul 31, 2017 49.47 50.00 49.46 50.00 14,786 +0.06(+0.12%)
Jul 28, 2017 49.92 49.98 49.90 49.94 9,358 +0.63(+1.28%)
Jul 27, 2017 49.35 49.36 49.31 49.31 6,304 +0.36(+0.74%)
Jul 26, 2017 48.95 48.95 48.95 48.95 327 +0.86(+1.79%)
Jul 25, 2017 48.09 48.09 48.09 48.09 263 +1.45(+3.11%)
Jul 24, 2017 46.61 46.64 46.61 46.64 940 +0.55(+1.19%)
Jul 21, 2017 46.24 46.24 46.09 46.09 609 -0.40(-0.86%)
Jul 17, 2017 46.49 46.49 46.49 0 +0.10(+0.22%)
Jul 13, 2017 46.39 46.39 46.39 0 +0.59(+1.29%)
Jul 12, 2017 45.84 46.29 45.80 45.80 21,300 +0.85(+1.89%)
Jul 10, 2017 44.95 177 -0.60(-1.32%)
Jul 05, 2017 45.55 50 -0.41(-0.90%)
Jul 03, 2017 45.96 45.96 45.96 45.96 0 +0.00(+0.00%)
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%)
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.