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 (%)
Aug 31, 2018 72.07 72.07 72.07 0 -0.40(-0.55%)
Aug 30, 2018 71.87 72.47 71.87 72.47 1,188 +1.00(+1.40%)
Aug 29, 2018 71.37 71.66 71.37 71.47 1,712 +0.44(+0.62%)
Aug 28, 2018 71.03 71.03 71.03 71.03 540 +0.00(+0.00%)
Aug 27, 2018 71.04 71.09 70.92 71.03 2,416 +0.29(+0.41%)
Aug 24, 2018 71.28 71.28 70.70 70.74 2,000 +0.58(+0.83%)
Aug 23, 2018 70.16 70.16 177 +0.00(+0.00%)
Aug 22, 2018 69.48 70.16 69.48 70.16 2,880 +2.37(+3.49%)
Aug 21, 2018 67.79 67.79 67.79 67.79 731 +0.46(+0.68%)
Aug 20, 2018 67.25 67.53 67.25 67.33 4,042 +0.14(+0.21%)
Aug 17, 2018 67.09 67.19 67.08 67.19 3,200 +0.29(+0.44%)
Aug 16, 2018 66.49 66.94 66.49 66.90 26,145 +0.47(+0.71%)
Aug 15, 2018 66.98 66.98 66.00 66.43 2,414 -1.99(-2.90%)
Aug 14, 2018 68.75 68.75 68.36 68.41 4,149 -0.33(-0.49%)
Aug 13, 2018 68.78 68.78 68.23 68.75 2,492 -0.21(-0.31%)
Aug 10, 2018 68.78 69.01 68.74 68.96 3,000 +0.78(+1.14%)
Aug 09, 2018 68.52 68.52 68.16 68.18 1,337 -0.05(-0.08%)
Aug 08, 2018 69.18 69.18 67.88 68.24 6,495 -2.38(-3.38%)
Aug 07, 2018 70.48 70.62 70.48 70.62 1,122 +0.41(+0.58%)
Aug 06, 2018 70.26 70.26 70.11 70.21 2,831 +0.64(+0.92%)
Aug 03, 2018 69.91 70.05 69.57 69.57 1,800 -0.88(-1.25%)
Aug 02, 2018 68.52 70.81 68.52 70.45 2,204 +1.75(+2.55%)
Aug 01, 2018 69.18 69.48 68.70 68.70 1,124 -1.37(-1.96%)
Jul 31, 2018 69.98 70.44 69.98 70.07 6,351 -1.20(-1.69%)
Jul 30, 2018 71.29 71.47 71.21 71.27 2,508 +1.13(+1.61%)
Jul 27, 2018 70.67 70.67 69.67 70.14 2,500 -0.67(-0.94%)
Jul 26, 2018 70.81 70.81 70.81 70.81 1,091 +0.13(+0.18%)
Jul 25, 2018 70.94 71.07 70.67 70.68 5,566 +1.01(+1.45%)
Jul 24, 2018 69.28 70.28 69.28 69.67 3,119 +0.48(+0.70%)
Jul 23, 2018 69.62 69.63 68.93 69.19 2,707 -0.23(-0.34%)
Jul 20, 2018 69.11 69.42 69.00 69.42 2,191 +0.04(+0.06%)
Jul 19, 2018 69.78 69.78 68.81 69.38 2,691 +0.29(+0.42%)
Jul 18, 2018 68.11 69.09 68.11 69.09 1,110 +0.76(+1.11%)
Jul 17, 2018 67.82 68.68 67.69 68.33 12,542 -0.31(-0.46%)
Jul 16, 2018 68.24 68.64 68.03 68.64 1,509 -2.31(-3.26%)
Jul 13, 2018 70.95 263 +0.53(+0.76%)
Jul 12, 2018 70.54 70.54 69.68 70.42 1,826 -0.19(-0.27%)
Jul 11, 2018 72.48 72.48 70.39 70.61 8,206 -3.36(-4.54%)
Jul 10, 2018 73.76 73.97 73.72 73.97 925 +0.01(+0.01%)
Jul 09, 2018 73.84 73.96 73.63 73.96 2,466 +0.51(+0.69%)
Jul 06, 2018 72.63 73.68 72.32 73.45 6,710 +0.80(+1.10%)
Jul 05, 2018 73.69 73.96 72.64 72.65 13,315 -0.75(-1.02%)
Jul 03, 2018 73.40 73.40 73.40 0 -0.38(-0.52%)
Jul 02, 2018 73.88 73.99 73.60 73.78 1,961 -0.39(-0.52%)
Jun 29, 2018 74.18 74.17 5,287 +1.12(+1.53%)
Jun 28, 2018 73.05 73.50 73.05 73.05 1,559 +0.77(+1.07%)
Jun 27, 2018 71.23 72.80 71.23 72.28 7,670 +1.97(+2.81%)
Jun 26, 2018 68.34 70.41 68.34 70.31 20,435 +2.45(+3.61%)
Jun 25, 2018 68.50 68.76 67.86 67.86 1,650 -0.68(-0.99%)
Jun 22, 2018 67.35 68.54 67.07 68.54 2,323 +3.26(+5.00%)
Jun 21, 2018 65.28 65.28 65.28 65.28 511 -0.20(-0.31%)
Jun 20, 2018 65.41 65.56 65.28 65.48 8,596 +0.74(+1.15%)
Jun 19, 2018 64.38 64.75 64.38 64.74 28,105 -0.81(-1.24%)
Jun 18, 2018 64.66 65.62 64.66 65.55 5,722 +1.15(+1.79%)
Jun 15, 2018 66.64 64.19 64.40 3,904 -2.24(-3.36%)
Jun 14, 2018 66.62 66.64 66.62 66.64 1,096 +0.04(+0.06%)
Jun 13, 2018 66.60 66.60 66.60 66.60 557 +0.55(+0.83%)
Jun 12, 2018 66.15 66.23 66.05 66.05 1,847 +0.31(+0.47%)
Jun 11, 2018 64.96 65.89 64.95 65.74 2,313 +0.28(+0.43%)
Jun 08, 2018 65.56 65.56 65.03 65.46 4,496 -0.34(-0.52%)
Jun 07, 2018 65.46 65.80 65.46 65.80 734 +1.00(+1.55%)
Jun 06, 2018 64.45 64.81 64.45 64.80 800 -0.27(-0.41%)
Jun 05, 2018 64.54 65.06 64.50 65.06 992 +0.51(+0.80%)
Jun 04, 2018 64.43 64.66 64.43 64.55 1,567 -0.95(-1.45%)
Jun 01, 2018 65.90 66.21 65.35 65.50 2,112 -1.36(-2.03%)
May 31, 2018 66.82 67.58 66.51 66.86 2,728 -1.11(-1.63%)
May 30, 2018 67.81 68.11 67.81 67.97 2,770 +1.89(+2.86%)
May 29, 2018 66.64 66.70 65.90 66.08 5,127 -1.31(-1.95%)
May 25, 2018 67.39 67.39 67.39 0 -2.93(-4.16%)
May 24, 2018 70.66 70.82 70.31 70.32 4,403 -1.04(-1.45%)
May 23, 2018 71.59 71.59 71.20 71.36 167,562 -0.60(-0.84%)
May 22, 2018 72.20 72.40 71.96 71.96 1,421 -0.22(-0.30%)
May 21, 2018 71.53 72.18 71.53 72.18 3,905 +1.40(+1.98%)
May 18, 2018 71.11 71.11 70.78 70.78 738 -0.51(-0.71%)
May 17, 2018 71.64 71.64 71.11 71.29 6,105 +0.08(+0.11%)
May 16, 2018 70.63 71.21 70.60 71.21 3,939 +0.21(+0.30%)
May 15, 2018 70.41 71.00 70.41 71.00 405 +0.27(+0.38%)
May 14, 2018 70.79 70.79 70.54 70.73 902 +0.21(+0.30%)
May 11, 2018 70.66 70.67 70.52 70.52 957 -0.49(-0.69%)
May 10, 2018 70.63 71.01 70.38 71.01 3,136 +0.27(+0.38%)
May 09, 2018 70.23 70.74 70.23 70.74 854 +1.81(+2.63%)
May 08, 2018 67.72 70.13 67.70 68.93 7,080 -0.44(-0.63%)
May 07, 2018 70.02 70.23 69.22 69.37 4,295 +0.06(+0.09%)
May 04, 2018 68.06 69.34 68.03 69.31 20,262 +1.36(+2.00%)
May 03, 2018 67.13 68.17 67.00 67.95 5,611 +0.56(+0.84%)
May 02, 2018 66.86 67.39 66.86 67.39 4,065 +0.38(+0.57%)
May 01, 2018 67.01 67.05 67.00 67.00 7,231 -1.00(-1.48%)
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%)
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.