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
)
13.90
-0.51 (-3.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 31, 2019
273.20
289.70
263.30
283.70
51,502
+4.20(+1.50%)
Jan 30, 2019
284.30
287.90
269.00
279.50
42,954
-18.45(-6.19%)
Jan 29, 2019
301.90
302.50
284.50
297.95
30,163
-19.65(-6.19%)
Jan 28, 2019
318.60
330.50
316.10
317.60
23,059
+22.80(+7.73%)
Jan 25, 2019
297.30
301.00
287.50
294.80
19,060
-6.30(-2.09%)
Jan 24, 2019
310.30
312.50
296.60
301.10
20,858
-10.10(-3.25%)
Jan 23, 2019
300.20
322.70
299.30
311.20
16,384
+6.90(+2.27%)
Jan 22, 2019
307.00
318.80
303.00
304.30
29,056
+15.00(+5.18%)
Jan 18, 2019
306.50
313.10
285.90
289.30
47,060
-26.30(-8.33%)
Jan 17, 2019
327.70
337.20
309.10
315.60
38,551
+2.60(+0.83%)
Jan 16, 2019
322.10
332.70
311.60
313.00
30,585
-5.66(-1.77%)
Jan 15, 2019
332.70
332.70
314.40
318.66
21,854
-29.84(-8.56%)
Jan 14, 2019
337.10
353.50
327.10
348.50
28,310
+20.00(+6.09%)
Jan 11, 2019
322.80
336.60
316.90
328.50
26,740
+15.60(+4.99%)
Jan 10, 2019
329.70
333.30
309.10
312.90
26,188
-4.40(-1.39%)
Jan 09, 2019
343.10
355.20
312.20
317.30
69,934
-57.80(-15.41%)
Jan 08, 2019
385.00
393.15
370.70
375.10
18,228
-26.10(-6.51%)
Jan 07, 2019
401.00
407.00
372.30
401.20
32,750
-11.60(-2.81%)
Jan 04, 2019
414.00
427.70
385.00
412.80
26,280
-31.60(-7.11%)
Jan 03, 2019
438.60
482.01
435.00
444.40
29,160
-14.10(-3.08%)
Jan 02, 2019
524.30
530.70
421.10
458.50
48,154
-25.80(-5.33%)
Dec 31, 2018
491.40
519.20
479.60
484.30
14,700
-24.00(-4.72%)
Dec 28, 2018
507.10
533.00
489.20
508.30
20,570
+19.50(+3.99%)
Dec 27, 2018
501.30
533.40
488.80
488.80
28,543
+35.10(+7.74%)
Dec 26, 2018
588.80
589.60
452.60
453.70
39,775
-137.20(-23.22%)
Dec 24, 2018
556.50
592.00
553.30
590.90
19,870
+47.90(+8.82%)
Dec 21, 2018
535.50
548.70
511.40
543.00
50,040
+24.48(+4.72%)
Dec 20, 2018
508.80
531.10
486.80
518.52
42,250
+37.92(+7.89%)
Dec 19, 2018
490.80
496.50
454.90
480.60
42,732
-36.00(-6.97%)
Dec 18, 2018
443.30
526.90
443.30
516.60
63,427
+78.00(+17.78%)
Dec 17, 2018
392.00
441.90
388.80
438.60
36,169
+42.40(+10.70%)
Dec 14, 2018
372.10
400.80
371.40
396.20
21,840
+36.10(+10.02%)
Dec 13, 2018
411.80
412.80
352.00
360.10
48,245
-42.40(-10.53%)
Dec 12, 2018
375.50
405.00
368.80
402.50
26,261
+13.20(+3.39%)
Dec 11, 2018
378.50
400.00
372.80
389.30
23,036
-21.80(-5.30%)
Dec 10, 2018
398.30
415.90
384.00
411.10
13,717
+36.80(+9.83%)
Dec 07, 2018
347.30
377.80
334.40
374.30
41,970
-17.70(-4.52%)
Dec 06, 2018
401.90
425.00
388.10
392.00
41,844
+23.00(+6.23%)
Dec 04, 2018
364.00
373.00
354.30
369.00
44,250
+6.21(+1.71%)
Dec 03, 2018
361.40
388.95
361.00
362.79
28,249
-60.31(-14.25%)
Nov 30, 2018
434.20
447.00
401.50
423.10
52,730
+15.30(+3.75%)
Nov 29, 2018
412.40
420.70
385.70
407.80
29,291
-24.50(-5.67%)
Nov 28, 2018
412.70
440.00
392.10
432.30
44,612
+32.00(+7.99%)
Nov 27, 2018
400.10
434.50
386.40
400.30
26,118
-1.20(-0.30%)
Nov 26, 2018
401.50
408.00
388.10
401.50
25,258
-16.80(-4.02%)
Nov 23, 2018
416.80
432.70
413.60
418.30
29,240
+61.00(+17.07%)
Nov 21, 2018
357.30
357.30
357.30
0
-24.20(-6.34%)
Nov 20, 2018
338.00
389.60
333.90
381.50
63,300
+67.20(+21.38%)
Nov 19, 2018
335.70
348.90
310.80
314.30
58,194
-4.90(-1.54%)
Nov 16, 2018
308.10
334.90
300.00
319.20
41,120
-6.00(-1.85%)
Nov 15, 2018
325.90
329.50
311.90
325.20
26,766
-3.30(-1.00%)
Nov 14, 2018
322.80
333.50
309.10
328.50
55,052
-21.30(-6.09%)
Nov 13, 2018
300.20
357.30
296.40
349.80
95,621
+54.20(+18.34%)
Nov 12, 2018
270.80
298.20
263.60
295.60
63,511
+14.00(+4.97%)
Nov 09, 2018
285.00
288.80
272.50
281.60
37,110
+10.20(+3.76%)
Nov 08, 2018
263.30
273.80
259.10
271.40
43,925
+12.00(+4.63%)
Nov 07, 2018
247.30
263.80
245.60
259.40
48,535
+7.10(+2.81%)
Nov 06, 2018
240.90
262.00
239.80
252.30
38,004
+6.80(+2.77%)
Nov 05, 2018
234.90
246.10
230.30
245.50
41,836
+1.00(+0.41%)
Nov 02, 2018
239.90
246.40
235.00
244.50
79,360
+7.20(+3.03%)
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
.