Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microsectors Oil & Gas Exp. & Prod -3X ETN
(NY:
OILD
)
15.72
+0.05 (+0.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 11, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 27, 2020
453.20
453.20
453.20
0
+93.20(+25.89%)
Mar 26, 2020
353.50
390.00
334.60
360.00
11,433
+32.50(+9.92%)
Mar 25, 2020
355.10
377.90
310.10
327.50
9,537
-10.70(-3.16%)
Mar 24, 2020
321.80
377.70
304.00
338.20
12,023
-19.30(-5.40%)
Mar 23, 2020
390.50
450.00
357.50
357.50
37,302
+2.50(+0.70%)
Mar 20, 2020
335.70
420.00
310.10
355.00
53,040
+38.00(+11.99%)
Mar 19, 2020
760.00
908.30
260.40
317.00
76,199
-481.00(-60.28%)
Mar 18, 2020
850.00
1150
760.30
798.00
42,924
+172.50(+27.58%)
Mar 17, 2020
537.40
645.00
505.00
625.50
41,169
+88.30(+16.44%)
Mar 16, 2020
532.10
554.60
479.71
537.20
49,241
+164.70(+44.21%)
Mar 13, 2020
385.00
454.00
340.01
372.50
65,980
-83.70(-18.35%)
Mar 12, 2020
468.90
469.70
409.00
456.20
89,881
+71.00(+18.43%)
Mar 11, 2020
374.50
399.70
362.50
385.20
84,499
+43.40(+12.70%)
Mar 10, 2020
377.60
426.70
328.10
341.80
134,509
-164.00(-32.42%)
Mar 09, 2020
477.10
540.70
422.70
505.80
216,962
+221.70(+78.04%)
Mar 06, 2020
250.60
296.50
248.80
284.10
143,090
+59.10(+26.27%)
Mar 05, 2020
211.70
229.00
209.60
225.00
76,416
+15.60(+7.45%)
Mar 04, 2020
193.40
214.60
192.30
209.40
110,781
+2.00(+0.96%)
Mar 03, 2020
199.90
217.60
188.50
207.40
137,044
+1.70(+0.83%)
Mar 02, 2020
223.30
233.00
205.30
205.70
128,952
-33.50(-14.01%)
Feb 28, 2020
243.50
258.60
237.00
239.20
137,830
+19.70(+8.97%)
Feb 27, 2020
223.10
229.00
207.10
219.50
181,191
+23.60(+12.05%)
Feb 26, 2020
185.60
200.30
177.20
195.90
130,978
+11.70(+6.35%)
Feb 25, 2020
168.10
184.90
167.40
184.20
134,983
+15.10(+8.93%)
Feb 24, 2020
172.90
176.00
165.60
169.10
120,067
+17.10(+11.25%)
Feb 21, 2020
154.50
157.60
149.70
152.00
145,210
+5.10(+3.47%)
Feb 20, 2020
144.80
147.80
140.80
146.90
150,331
-3.20(-2.13%)
Feb 19, 2020
151.80
156.30
147.70
150.10
98,383
-9.90(-6.19%)
Feb 18, 2020
168.10
168.10
159.60
160.00
64,758
+0.20(+0.13%)
Feb 14, 2020
159.90
164.45
158.00
159.80
62,500
-4.90(-2.98%)
Feb 13, 2020
165.90
168.70
162.20
164.70
90,766
-1.20(-0.72%)
Feb 12, 2020
165.30
170.90
163.30
165.90
112,765
-15.80(-8.70%)
Feb 11, 2020
175.10
184.70
174.70
181.70
58,324
-5.30(-2.83%)
Feb 10, 2020
183.30
188.50
179.40
187.00
62,158
+9.20(+5.17%)
Feb 07, 2020
177.60
180.40
171.56
177.80
68,280
+7.10(+4.16%)
Feb 06, 2020
175.50
179.40
169.10
170.70
78,925
-1.20(-0.70%)
Feb 05, 2020
169.50
177.60
161.70
171.90
147,220
-14.50(-7.78%)
Feb 04, 2020
174.20
187.70
172.80
186.40
80,077
+3.80(+2.08%)
Feb 03, 2020
171.80
183.90
167.40
182.60
116,668
+15.70(+9.41%)
Jan 31, 2020
165.50
173.00
161.00
166.90
111,440
+10.80(+6.92%)
Jan 30, 2020
162.40
166.10
156.10
156.10
435,067
+2.30(+1.50%)
Jan 29, 2020
148.90
156.30
148.60
153.80
109,569
+3.80(+2.53%)
Jan 28, 2020
153.60
155.40
147.10
150.00
86,776
-5.90(-3.78%)
Jan 27, 2020
156.00
159.00
150.90
155.90
155,027
+12.20(+8.49%)
Jan 24, 2020
141.60
147.60
141.20
143.70
121,390
+8.40(+6.21%)
Jan 23, 2020
137.60
140.50
133.70
135.30
180,994
+7.60(+5.95%)
Jan 22, 2020
124.00
128.40
123.70
127.70
307,594
+9.50(+8.04%)
Jan 21, 2020
118.40
118.50
115.10
118.20
83,150
+2.70(+2.34%)
Jan 17, 2020
115.70
117.85
114.13
115.50
42,430
-1.20(-1.03%)
Jan 16, 2020
119.10
119.10
114.60
116.70
93,293
-3.30(-2.75%)
Jan 15, 2020
119.20
123.40
118.80
120.00
81,519
+2.90(+2.48%)
Jan 14, 2020
117.00
118.90
115.80
117.10
66,565
-2.20(-1.84%)
Jan 13, 2020
116.10
120.30
116.10
119.30
106,319
+5.69(+5.01%)
Jan 10, 2020
112.80
115.20
111.50
113.61
70,490
+2.20(+1.98%)
Jan 09, 2020
112.60
116.50
110.00
111.40
129,719
+4.40(+4.11%)
Jan 08, 2020
99.00
113.50
98.60
107.00
457,224
+9.50(+9.74%)
Jan 07, 2020
97.90
99.60
96.20
97.50
93,626
+0.80(+0.83%)
Jan 06, 2020
94.00
97.60
93.30
96.70
121,786
+0.30(+0.31%)
Jan 03, 2020
94.70
100.00
93.50
96.40
237,530
-9.40(-8.88%)
Jan 02, 2020
105.80
108.30
104.80
105.80
84,269
+0.00(+0.00%)
Dec 31, 2019
107.90
108.30
102.31
105.80
117,490
+2.10(+2.03%)
Dec 30, 2019
100.40
106.10
100.40
103.70
93,192
+0.70(+0.68%)
Dec 27, 2019
102.50
105.10
101.80
103.00
82,170
-0.30(-0.29%)
Dec 26, 2019
105.10
105.20
102.30
103.30
107,550
-3.00(-2.82%)
Dec 24, 2019
107.20
107.50
105.90
106.30
62,840
-1.80(-1.67%)
Dec 23, 2019
110.70
111.20
107.80
108.10
118,762
-2.10(-1.91%)
Dec 20, 2019
108.00
111.60
108.00
110.20
132,600
+3.10(+2.89%)
Dec 19, 2019
107.60
108.40
105.30
107.10
90,223
-0.90(-0.83%)
Dec 18, 2019
109.90
110.80
106.70
108.00
165,801
-0.40(-0.37%)
Dec 17, 2019
110.00
110.40
107.70
108.40
203,337
-3.70(-3.30%)
Dec 16, 2019
112.20
112.60
111.20
112.10
95,113
-2.50(-2.18%)
Dec 13, 2019
117.00
117.22
110.51
114.60
196,700
-3.30(-2.80%)
Dec 12, 2019
119.80
120.20
115.20
117.90
148,860
-2.70(-2.24%)
Dec 11, 2019
119.10
124.70
118.30
120.60
174,017
+2.90(+2.46%)
Dec 10, 2019
120.00
121.00
116.40
117.70
139,191
-1.90(-1.59%)
Dec 09, 2019
121.50
121.60
118.10
119.60
110,341
+0.20(+0.17%)
Dec 06, 2019
126.00
126.00
114.30
119.40
362,040
-4.30(-3.48%)
Dec 05, 2019
120.20
125.00
119.20
123.70
198,137
+0.00(+0.00%)
Dec 04, 2019
128.40
128.90
121.80
123.70
418,144
-15.60(-11.20%)
Dec 03, 2019
142.60
145.50
135.60
139.30
102,750
-2.66(-1.87%)
Dec 02, 2019
138.00
144.30
137.50
141.96
105,968
-3.24(-2.23%)
Nov 29, 2019
135.00
147.50
135.00
145.20
270,600
+16.30(+12.65%)
Nov 27, 2019
128.00
132.40
125.80
128.90
126,610
+1.90(+1.50%)
Nov 26, 2019
127.20
130.60
125.80
127.00
181,462
-2.60(-2.01%)
Nov 25, 2019
132.10
134.10
128.60
129.60
155,152
+0.00(+0.00%)
Nov 22, 2019
126.90
132.60
126.50
129.60
188,050
+2.60(+2.05%)
Nov 21, 2019
132.20
133.50
125.40
127.00
267,364
-10.10(-7.37%)
Nov 20, 2019
146.20
147.80
134.30
137.10
282,796
-13.20(-8.78%)
Nov 19, 2019
145.50
152.00
144.40
150.30
213,216
+11.20(+8.05%)
Nov 18, 2019
136.00
141.10
135.20
139.10
161,703
+6.60(+4.98%)
Nov 15, 2019
139.80
140.00
131.20
132.50
164,460
-6.50(-4.68%)
Nov 14, 2019
134.50
140.90
133.50
139.00
140,745
+2.10(+1.53%)
Nov 13, 2019
142.30
142.40
135.00
136.90
131,810
-3.30(-2.35%)
Nov 12, 2019
137.00
142.10
134.90
140.20
91,866
+0.40(+0.29%)
Nov 11, 2019
143.00
143.40
136.60
139.80
90,655
+3.68(+2.70%)
Nov 08, 2019
145.00
148.00
135.87
136.12
136,260
-3.68(-2.63%)
Nov 07, 2019
136.60
140.40
133.00
139.80
157,410
-3.00(-2.10%)
Nov 06, 2019
137.30
145.70
133.40
142.80
197,667
+4.70(+3.40%)
Nov 05, 2019
138.70
139.00
135.60
138.10
74,260
-4.60(-3.22%)
Nov 04, 2019
139.60
143.40
136.30
142.70
306,179
-3.80(-2.59%)
Nov 01, 2019
157.30
157.80
144.50
146.50
137,190
-17.70(-10.78%)
Oct 31, 2019
160.30
167.00
159.81
164.20
111,115
+6.70(+4.25%)
Oct 30, 2019
152.80
160.40
152.60
157.50
153,994
+4.90(+3.21%)
Oct 29, 2019
157.60
158.13
148.90
152.60
128,522
+2.83(+1.89%)
Oct 28, 2019
143.00
151.50
141.70
149.77
72,447
+6.37(+4.44%)
Oct 25, 2019
148.30
151.70
143.20
143.40
111,060
-3.50(-2.38%)
Oct 24, 2019
148.30
149.40
145.00
146.90
104,642
-3.70(-2.46%)
Oct 23, 2019
166.50
166.70
148.60
150.60
174,452
-13.10(-8.00%)
Oct 22, 2019
165.50
168.30
159.70
163.70
108,430
-6.90(-4.04%)
Oct 21, 2019
177.80
178.00
169.80
170.60
69,232
+1.00(+0.59%)
Oct 18, 2019
165.40
173.20
163.30
169.60
69,450
+2.60(+1.56%)
Oct 17, 2019
176.90
179.50
166.11
167.00
67,233
-10.50(-5.92%)
Oct 16, 2019
178.20
178.20
169.50
177.50
51,830
+0.40(+0.23%)
Oct 15, 2019
173.70
179.50
169.40
177.10
44,318
+4.80(+2.79%)
Oct 14, 2019
173.00
178.00
170.50
172.30
64,267
+10.10(+6.23%)
Oct 11, 2019
170.70
170.70
160.50
162.20
94,900
-11.10(-6.41%)
Oct 10, 2019
177.80
180.40
172.60
173.30
57,607
-10.60(-5.76%)
Oct 09, 2019
174.90
186.80
172.90
183.90
119,555
-4.30(-2.28%)
Oct 08, 2019
190.00
192.00
182.20
188.20
46,899
+6.70(+3.69%)
Oct 07, 2019
177.00
184.20
169.50
181.50
68,488
-0.10(-0.06%)
Oct 04, 2019
180.00
190.10
176.20
181.60
49,540
-5.50(-2.94%)
Oct 03, 2019
191.70
201.30
184.40
187.10
77,110
+3.00(+1.63%)
Oct 02, 2019
174.20
188.60
174.20
184.10
73,258
+9.30(+5.32%)
Oct 01, 2019
164.70
180.00
163.80
174.80
245,321
+6.80(+4.05%)
Sep 30, 2019
161.00
170.70
157.50
168.00
108,285
+12.70(+8.18%)
Sep 27, 2019
158.30
159.30
148.39
155.30
92,160
+5.30(+3.53%)
Sep 26, 2019
153.90
158.80
149.00
150.00
64,389
+0.40(+0.27%)
Sep 25, 2019
154.80
156.60
148.80
149.60
112,839
+3.30(+2.26%)
Sep 24, 2019
138.40
147.27
137.94
146.30
110,639
+10.20(+7.49%)
Sep 23, 2019
138.10
141.50
134.50
136.10
71,418
+0.20(+0.15%)
Sep 20, 2019
134.90
139.80
132.10
135.90
107,390
-0.70(-0.51%)
Sep 19, 2019
134.90
139.00
133.10
136.60
94,000
-3.00(-2.15%)
Sep 18, 2019
138.40
142.25
134.00
139.60
241,682
+5.90(+4.41%)
Sep 17, 2019
116.70
136.60
116.40
133.70
559,449
+14.60(+12.26%)
Sep 16, 2019
143.00
144.90
108.20
119.10
871,524
-78.30(-39.67%)
Sep 13, 2019
194.60
200.40
193.18
197.40
34,340
+1.40(+0.71%)
Sep 12, 2019
203.90
205.20
194.02
196.00
150,330
+10.10(+5.43%)
Sep 11, 2019
172.20
190.46
169.90
185.90
145,116
+12.30(+7.09%)
Sep 10, 2019
167.20
176.40
162.90
173.60
155,673
+4.50(+2.66%)
Sep 09, 2019
176.20
177.20
167.70
169.10
133,624
-13.84(-7.56%)
Sep 06, 2019
197.80
200.00
179.95
182.94
117,140
-3.86(-2.07%)
Sep 05, 2019
182.00
188.60
172.20
186.80
145,085
+0.50(+0.27%)
Sep 04, 2019
197.10
197.60
183.10
186.30
160,650
-28.20(-13.15%)
Sep 03, 2019
221.56
226.10
212.70
214.50
73,317
+11.50(+5.67%)
Aug 30, 2019
189.10
207.50
188.30
203.00
80,980
+15.50(+8.27%)
Aug 29, 2019
194.10
194.10
185.10
187.50
62,457
-6.80(-3.50%)
Aug 28, 2019
190.00
198.30
185.75
194.30
91,341
-10.20(-4.99%)
Aug 27, 2019
215.10
219.60
203.40
204.50
64,329
-14.40(-6.58%)
Aug 26, 2019
204.80
221.10
202.30
218.90
53,455
+0.90(+0.41%)
Aug 23, 2019
217.10
224.00
208.90
218.00
110,920
+16.30(+8.08%)
Aug 22, 2019
193.80
206.90
192.40
201.70
48,417
+4.60(+2.33%)
Aug 21, 2019
185.80
199.80
184.30
197.10
57,449
+0.20(+0.10%)
Aug 20, 2019
200.30
205.50
191.50
196.90
64,314
+0.70(+0.36%)
Aug 19, 2019
200.00
204.70
194.80
196.20
69,379
-14.80(-7.01%)
Aug 16, 2019
212.10
217.30
208.30
211.00
38,930
-3.30(-1.54%)
Aug 15, 2019
215.80
219.60
209.00
214.30
36,332
+7.80(+3.78%)
Aug 14, 2019
205.90
216.50
203.10
206.50
87,113
+19.50(+10.43%)
Aug 13, 2019
216.80
218.20
183.80
187.00
121,492
-27.90(-12.98%)
Aug 12, 2019
215.20
221.00
211.20
214.90
40,071
-5.50(-2.50%)
Aug 09, 2019
223.30
225.20
214.00
220.40
57,040
-22.00(-9.08%)
Aug 08, 2019
248.60
253.60
239.30
242.40
26,304
-7.50(-3.00%)
Aug 07, 2019
254.40
275.00
246.80
249.90
108,143
+16.70(+7.16%)
Aug 06, 2019
217.60
236.70
216.40
233.20
43,797
+13.10(+5.95%)
Aug 05, 2019
224.60
225.20
211.80
220.10
64,475
+5.10(+2.37%)
Aug 02, 2019
208.20
217.40
207.40
215.00
71,790
-10.80(-4.78%)
Aug 01, 2019
201.70
236.40
201.30
225.80
115,798
+32.30(+16.69%)
Jul 31, 2019
188.30
195.00
186.10
193.50
54,909
+1.50(+0.78%)
Jul 30, 2019
203.60
205.00
190.90
192.00
41,316
-12.80(-6.25%)
Jul 29, 2019
207.50
217.70
204.40
204.80
42,593
-9.60(-4.48%)
Jul 26, 2019
215.10
219.90
211.10
214.40
44,820
-3.20(-1.47%)
Jul 25, 2019
210.30
218.10
208.30
217.60
42,258
+0.30(+0.14%)
Jul 24, 2019
206.30
223.50
198.00
217.30
64,648
+10.90(+5.28%)
Jul 23, 2019
213.20
218.20
205.80
206.40
50,535
-7.00(-3.28%)
Jul 22, 2019
216.30
218.80
211.50
213.40
27,661
-1.00(-0.47%)
Jul 19, 2019
219.50
227.30
212.90
214.40
54,680
-5.50(-2.50%)
Jul 18, 2019
208.50
229.80
207.30
219.90
108,383
+9.80(+4.66%)
Jul 17, 2019
192.20
210.80
192.20
210.10
69,796
+15.60(+8.02%)
Jul 16, 2019
181.40
204.00
177.00
194.50
72,170
+10.10(+5.48%)
Jul 15, 2019
171.50
184.40
171.50
184.40
38,087
+8.90(+5.07%)
Jul 12, 2019
175.70
178.30
172.50
175.50
38,120
+1.70(+0.98%)
Jul 11, 2019
173.30
176.80
170.60
173.80
41,362
-0.80(-0.46%)
Jul 10, 2019
185.10
185.70
173.20
174.60
108,138
-24.30(-12.22%)
Jul 09, 2019
202.30
205.00
198.70
198.90
27,595
-5.70(-2.79%)
Jul 08, 2019
201.40
205.60
194.50
204.60
36,985
+1.20(+0.59%)
Jul 05, 2019
208.70
210.00
201.80
203.40
27,230
-10.30(-4.82%)
Jul 03, 2019
211.20
220.10
208.90
213.70
36,840
-3.90(-1.79%)
Jul 02, 2019
194.40
220.40
194.40
217.60
77,117
+26.60(+13.93%)
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
.