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
Ipath Pure Beta Crude Oil ETN
(NY:
OIL
)
28.42
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jun 8, 2023
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 (%)
Jul 31, 2019
59.64
59.64
59.10
59.11
12,490
-0.26(-0.44%)
Jul 30, 2019
58.09
59.37
58.05
59.37
14,641
+1.33(+2.29%)
Jul 29, 2019
57.76
58.04
56.91
58.04
19,541
+0.92(+1.61%)
Jul 26, 2019
57.09
57.32
56.90
57.12
8,700
+0.23(+0.41%)
Jul 25, 2019
57.56
57.70
56.89
56.89
11,321
-0.01(-0.01%)
Jul 24, 2019
57.93
58.51
56.39
56.90
38,721
-1.06(-1.84%)
Jul 23, 2019
57.36
58.03
56.98
57.96
36,959
+0.59(+1.03%)
Jul 22, 2019
56.99
57.38
56.95
57.37
31,255
+0.10(+0.18%)
Jul 19, 2019
56.83
57.33
56.26
57.27
20,900
+0.54(+0.94%)
Jul 18, 2019
57.91
57.91
55.88
56.73
38,616
-0.99(-1.71%)
Jul 17, 2019
59.36
59.36
57.65
57.72
12,601
-1.47(-2.48%)
Jul 16, 2019
60.71
60.97
58.35
59.19
17,507
-1.25(-2.07%)
Jul 15, 2019
61.86
61.86
60.40
60.44
13,723
-0.95(-1.56%)
Jul 12, 2019
61.31
61.70
61.12
61.39
8,800
-0.25(-0.41%)
Jul 11, 2019
61.78
61.92
61.22
61.65
13,365
+0.17(+0.27%)
Jul 10, 2019
60.39
61.50
60.39
61.48
24,555
+2.40(+4.06%)
Jul 09, 2019
58.90
59.08
58.62
59.08
2,656
+0.53(+0.90%)
Jul 08, 2019
58.88
59.46
58.55
58.56
5,892
-0.09(-0.16%)
Jul 05, 2019
58.04
58.77
58.04
58.65
5,000
+0.84(+1.45%)
Jul 03, 2019
58.03
58.07
57.40
57.81
12,400
+0.41(+0.72%)
Jul 02, 2019
60.09
60.09
57.19
57.40
22,855
-2.86(-4.74%)
Jul 01, 2019
60.82
60.98
59.49
60.25
14,885
+1.24(+2.11%)
Jun 28, 2019
60.49
60.59
58.81
59.01
23,300
-1.31(-2.17%)
Jun 27, 2019
60.38
60.77
60.28
60.32
16,253
+0.04(+0.06%)
Jun 26, 2019
60.28
60.79
60.21
60.28
52,339
+1.41(+2.40%)
Jun 25, 2019
59.10
59.25
58.87
58.87
7,587
-0.01(-0.02%)
Jun 24, 2019
58.77
59.00
57.89
58.88
32,519
+0.22(+0.37%)
Jun 21, 2019
58.22
58.68
58.17
58.66
17,100
+0.48(+0.83%)
Jun 20, 2019
57.41
58.31
57.05
58.18
41,405
+2.61(+4.69%)
Jun 19, 2019
54.82
55.57
54.60
55.57
8,706
+0.33(+0.59%)
Jun 18, 2019
53.92
55.36
53.92
55.25
33,314
+2.16(+4.07%)
Jun 17, 2019
53.27
53.66
52.79
53.09
12,899
-0.66(-1.23%)
Jun 14, 2019
53.72
54.07
53.42
53.75
20,800
+0.41(+0.76%)
Jun 13, 2019
54.37
54.37
53.29
53.34
33,987
+1.20(+2.29%)
Jun 12, 2019
53.47
53.47
52.00
52.15
23,874
-2.34(-4.30%)
Jun 11, 2019
55.13
55.13
54.40
54.49
8,041
+0.02(+0.03%)
Jun 10, 2019
55.16
55.58
54.23
54.47
13,670
-0.72(-1.30%)
Jun 07, 2019
53.79
55.34
53.79
55.19
21,200
+0.86(+1.57%)
Jun 06, 2019
52.74
54.46
52.30
54.33
34,636
+1.48(+2.81%)
Jun 05, 2019
53.36
53.99
52.00
52.85
30,598
-1.84(-3.36%)
Jun 04, 2019
54.31
54.83
53.84
54.69
9,962
+0.73(+1.34%)
Jun 03, 2019
55.53
55.53
53.88
53.96
26,182
-0.42(-0.77%)
May 31, 2019
56.23
56.33
54.22
54.38
22,500
-3.33(-5.77%)
May 30, 2019
60.22
60.33
57.52
57.71
24,712
-2.36(-3.93%)
May 29, 2019
58.81
60.14
58.15
60.07
18,688
-0.06(-0.10%)
May 28, 2019
60.72
60.72
60.13
60.13
11,107
+0.04(+0.07%)
May 24, 2019
60.20
60.20
58.75
60.09
27,500
+0.98(+1.66%)
May 23, 2019
60.59
60.72
58.59
59.11
47,342
-3.41(-5.45%)
May 22, 2019
63.72
63.84
62.33
62.52
17,554
-1.90(-2.95%)
May 21, 2019
64.34
64.58
64.34
64.42
1,446
-0.14(-0.22%)
May 20, 2019
64.46
64.87
64.15
64.56
10,532
+0.38(+0.59%)
May 17, 2019
64.56
65.07
64.10
64.18
11,500
-0.35(-0.55%)
May 16, 2019
64.30
64.96
64.30
64.53
7,310
+0.82(+1.29%)
May 15, 2019
62.69
63.75
62.69
63.71
7,550
+0.58(+0.91%)
May 14, 2019
63.07
63.41
62.94
63.13
29,112
+0.96(+1.54%)
May 13, 2019
64.39
64.62
62.10
62.18
14,270
-0.76(-1.21%)
May 10, 2019
63.00
63.34
62.90
62.94
4,800
+0.05(+0.07%)
May 09, 2019
62.89
62.95
62.50
62.89
107,338
-0.38(-0.59%)
May 08, 2019
62.70
63.48
62.70
63.27
2,726
+0.71(+1.13%)
May 07, 2019
62.80
62.94
62.04
62.56
31,398
-1.61(-2.51%)
May 06, 2019
62.83
64.23
62.83
64.17
13,333
+1.00(+1.58%)
May 03, 2019
63.27
63.64
63.17
63.17
4,700
+0.24(+0.38%)
May 02, 2019
63.38
63.38
62.31
62.93
12,417
-2.02(-3.12%)
May 01, 2019
65.18
65.25
64.26
64.95
7,235
-0.31(-0.48%)
Apr 30, 2019
65.56
65.56
64.77
65.27
15,496
+0.33(+0.50%)
Apr 29, 2019
64.60
65.01
64.24
64.94
11,497
+0.67(+1.04%)
Apr 26, 2019
65.72
65.72
63.60
64.27
22,000
-2.10(-3.16%)
Apr 25, 2019
67.20
67.20
66.37
66.37
4,453
-0.77(-1.15%)
Apr 24, 2019
67.80
67.87
67.12
67.14
19,546
-0.59(-0.86%)
Apr 23, 2019
67.44
67.93
67.31
67.73
20,757
+0.58(+0.86%)
Apr 22, 2019
66.87
67.35
66.84
67.15
30,627
+1.73(+2.64%)
Apr 18, 2019
64.42
65.42
64.42
65.42
6,800
+0.24(+0.36%)
Apr 17, 2019
65.57
66.06
65.17
65.19
3,438
-0.47(-0.72%)
Apr 16, 2019
64.96
65.66
64.63
65.66
9,246
+0.67(+1.03%)
Apr 15, 2019
64.95
65.17
64.61
64.99
31,934
-0.27(-0.41%)
Apr 12, 2019
65.61
65.70
65.26
65.26
4,600
+0.17(+0.26%)
Apr 11, 2019
65.46
65.47
64.86
65.09
6,341
-0.72(-1.09%)
Apr 10, 2019
65.64
66.21
65.56
65.81
7,242
+0.41(+0.63%)
Apr 09, 2019
65.51
65.52
65.10
65.40
4,961
-0.35(-0.53%)
Apr 08, 2019
65.00
65.83
65.00
65.75
22,262
+1.17(+1.81%)
Apr 05, 2019
63.79
64.64
63.74
64.58
183,900
+1.17(+1.84%)
Apr 04, 2019
63.67
63.83
63.40
63.42
11,846
-0.33(-0.53%)
Apr 03, 2019
63.83
64.10
63.42
63.75
15,221
-0.17(-0.27%)
Apr 02, 2019
63.31
64.00
63.30
63.92
54,946
+1.06(+1.69%)
Apr 01, 2019
61.95
62.98
61.78
62.86
8,288
+1.55(+2.53%)
Mar 29, 2019
61.63
61.63
61.18
61.31
12,500
+0.72(+1.19%)
Mar 28, 2019
59.77
60.59
59.77
60.59
2,014
+0.02(+0.04%)
Mar 27, 2019
61.28
61.28
60.57
60.57
2,970
-0.66(-1.07%)
Mar 26, 2019
61.40
61.44
61.06
61.22
14,184
+1.09(+1.82%)
Mar 25, 2019
59.87
60.23
59.45
60.13
10,217
+0.06(+0.10%)
Mar 22, 2019
60.41
60.41
59.62
60.07
8,700
-0.94(-1.54%)
Mar 21, 2019
61.32
61.35
61.00
61.02
11,479
-0.28(-0.46%)
Mar 20, 2019
60.21
61.43
60.16
61.30
12,320
+1.02(+1.70%)
Mar 19, 2019
60.83
60.94
60.25
60.27
8,996
-0.15(-0.24%)
Mar 18, 2019
59.95
60.62
59.95
60.42
14,288
+0.57(+0.95%)
Mar 15, 2019
59.43
60.00
59.38
59.85
72,300
-0.15(-0.25%)
Mar 14, 2019
60.00
60.16
59.90
60.00
8,183
+0.17(+0.29%)
Mar 13, 2019
59.11
59.87
59.08
59.83
19,928
+1.50(+2.57%)
Mar 12, 2019
58.67
58.94
58.27
58.33
31,909
+0.11(+0.19%)
Mar 11, 2019
58.23
58.40
57.95
58.22
19,841
+0.67(+1.16%)
Mar 08, 2019
56.37
57.55
56.01
57.55
11,700
-0.43(-0.75%)
Mar 07, 2019
57.78
58.15
57.70
57.99
8,655
+0.38(+0.65%)
Mar 06, 2019
57.41
57.70
57.00
57.61
4,971
-0.33(-0.57%)
Mar 05, 2019
58.41
58.41
57.82
57.94
3,911
-0.04(-0.07%)
Mar 04, 2019
58.23
58.30
57.59
57.98
1,912
+0.78(+1.37%)
Mar 01, 2019
58.89
59.00
56.96
57.20
8,000
-1.44(-2.45%)
Feb 28, 2019
58.45
58.74
58.34
58.63
46,970
+0.21(+0.36%)
Feb 27, 2019
58.11
58.77
57.82
58.43
11,458
+1.39(+2.43%)
Feb 26, 2019
56.87
57.20
56.70
57.04
14,922
+0.24(+0.42%)
Feb 25, 2019
57.55
57.65
56.48
56.80
28,842
-1.85(-3.15%)
Feb 22, 2019
58.89
59.11
58.58
58.65
54,700
+0.44(+0.76%)
Feb 21, 2019
58.37
58.40
58.09
58.21
7,429
-0.34(-0.58%)
Feb 20, 2019
57.84
58.91
57.83
58.55
14,069
+0.63(+1.08%)
Feb 19, 2019
57.14
57.92
57.14
57.92
22,694
+0.43(+0.75%)
Feb 15, 2019
57.05
57.53
56.78
57.49
14,300
+1.29(+2.29%)
Feb 14, 2019
55.27
56.28
54.93
56.20
6,105
+0.52(+0.93%)
Feb 13, 2019
55.50
56.25
55.50
55.68
29,198
+0.91(+1.67%)
Feb 12, 2019
55.52
55.59
54.77
54.77
11,505
+0.80(+1.48%)
Feb 11, 2019
53.27
54.05
52.94
53.97
14,149
-0.33(-0.61%)
Feb 08, 2019
54.42
54.48
54.10
54.30
8,500
+0.05(+0.09%)
Feb 07, 2019
55.21
55.32
53.50
54.25
19,444
-1.40(-2.52%)
Feb 06, 2019
54.98
55.90
54.67
55.65
20,130
+0.27(+0.49%)
Feb 05, 2019
55.41
56.16
55.20
55.38
12,536
-1.01(-1.79%)
Feb 04, 2019
55.96
56.50
55.01
56.39
17,111
-0.71(-1.24%)
Feb 01, 2019
56.02
57.36
56.02
57.10
21,300
+1.51(+2.72%)
Jan 31, 2019
56.43
56.99
55.37
55.59
17,943
-0.36(-0.64%)
Jan 30, 2019
55.68
56.55
55.49
55.95
25,179
+1.01(+1.84%)
Jan 29, 2019
54.54
55.50
54.54
54.94
16,616
+1.22(+2.27%)
Jan 28, 2019
53.62
53.79
52.90
53.72
56,893
-1.45(-2.63%)
Jan 25, 2019
54.98
55.45
54.80
55.17
13,500
+0.36(+0.66%)
Jan 24, 2019
54.50
55.02
54.26
54.81
6,226
+0.62(+1.14%)
Jan 23, 2019
54.78
54.87
53.60
54.19
20,446
-0.46(-0.84%)
Jan 22, 2019
54.43
54.65
53.67
54.65
40,803
-0.86(-1.55%)
Jan 18, 2019
54.56
55.76
54.34
55.51
60,700
+1.27(+2.34%)
Jan 17, 2019
53.39
54.38
52.97
54.24
25,141
+0.03(+0.06%)
Jan 16, 2019
53.75
54.32
53.71
54.21
24,481
+0.16(+0.30%)
Jan 15, 2019
53.25
54.05
53.25
54.05
12,575
+1.67(+3.19%)
Jan 14, 2019
53.06
53.56
52.38
52.38
23,899
-1.11(-2.08%)
Jan 11, 2019
53.85
53.89
53.26
53.49
78,800
-0.99(-1.82%)
Jan 10, 2019
53.47
54.58
53.37
54.48
27,365
+0.39(+0.72%)
Jan 09, 2019
52.98
54.38
52.58
54.09
59,064
+2.62(+5.08%)
Jan 08, 2019
51.14
51.54
50.88
51.47
9,453
+1.04(+2.05%)
Jan 07, 2019
50.34
51.43
50.20
50.44
26,528
+0.47(+0.94%)
Jan 04, 2019
49.90
50.96
49.35
49.97
30,000
+1.17(+2.40%)
Jan 03, 2019
49.00
49.02
47.46
48.80
29,314
+0.52(+1.09%)
Jan 02, 2019
46.19
49.43
45.99
48.28
25,296
+0.82(+1.72%)
Dec 31, 2018
47.22
47.53
46.50
47.46
30,000
+0.77(+1.65%)
Dec 28, 2018
46.80
47.07
46.03
46.69
52,200
-0.46(-0.98%)
Dec 27, 2018
47.01
47.36
46.11
47.15
48,329
-1.48(-3.04%)
Dec 26, 2018
45.28
48.63
45.28
48.63
100,999
+3.05(+6.70%)
Dec 24, 2018
47.00
47.00
45.58
45.58
21,700
-1.42(-3.03%)
Dec 21, 2018
47.28
47.93
46.86
47.00
77,700
-0.71(-1.49%)
Dec 20, 2018
48.07
48.36
47.41
47.71
33,811
-1.40(-2.85%)
Dec 19, 2018
48.85
49.89
48.74
49.11
30,155
+1.03(+2.14%)
Dec 18, 2018
51.11
51.11
47.85
48.08
44,528
-3.19(-6.22%)
Dec 17, 2018
53.37
53.37
51.14
51.27
24,789
-1.81(-3.41%)
Dec 14, 2018
54.42
54.42
53.02
53.08
35,700
-1.96(-3.55%)
Dec 13, 2018
52.65
55.12
52.65
55.04
20,724
+1.95(+3.68%)
Dec 12, 2018
54.40
54.56
53.05
53.08
27,955
-0.62(-1.15%)
Dec 11, 2018
54.20
54.45
53.41
53.70
12,192
+0.90(+1.70%)
Dec 10, 2018
53.34
54.02
52.57
52.80
33,174
-1.68(-3.08%)
Dec 07, 2018
55.62
56.38
54.39
54.48
50,600
+0.83(+1.55%)
Dec 06, 2018
53.25
53.79
52.06
53.65
37,293
-1.27(-2.31%)
Dec 04, 2018
55.17
55.54
54.80
54.92
16,500
-0.31(-0.57%)
Dec 03, 2018
55.38
55.38
54.31
55.23
23,047
+2.72(+5.17%)
Nov 30, 2018
52.17
53.52
51.73
52.52
19,800
-0.72(-1.34%)
Nov 29, 2018
53.30
54.10
52.93
53.23
14,904
+0.99(+1.90%)
Nov 28, 2018
53.28
54.12
52.02
52.24
63,427
-1.53(-2.84%)
Nov 27, 2018
54.44
54.44
52.31
53.77
17,518
+0.14(+0.26%)
Nov 26, 2018
53.71
54.07
53.45
53.63
15,519
+0.43(+0.81%)
Nov 23, 2018
53.30
53.30
52.69
53.20
27,000
-3.20(-5.67%)
Nov 21, 2018
56.40
56.40
56.40
0
+1.14(+2.06%)
Nov 20, 2018
58.73
58.73
54.77
55.26
20,139
-4.19(-7.05%)
Nov 19, 2018
58.21
59.94
57.44
59.45
23,678
+0.48(+0.81%)
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
.