Recent Quotes (30 days)

You have no recent quotes
chg | %

iPath S&P GSCI Crude Oil Total Return historical prices

   Watch this stock

Historical chart

    6.84 
    6.05 
    5.26 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 6.17 6.20 6.12 6.12 2,822,188
Jan 19, 2017 6.06 6.09 5.96 6.01 2,242,574
Jan 18, 2017 5.99 6.12 5.95 6.01 3,971,017
Jan 17, 2017 6.27 6.28 6.13 6.13 1,807,546
Jan 13, 2017 6.16 6.22 6.12 6.15 1,310,422
Jan 12, 2017 6.29 6.30 6.20 6.22 2,346,112
Jan 11, 2017 6.04 6.21 5.94 6.14 3,378,613
Jan 10, 2017 6.10 6.11 5.93 5.94 3,307,309
Jan 9, 2017 6.22 6.22 6.05 6.06 3,127,219
Jan 6, 2017 6.36 6.40 6.28 6.32 1,178,890
Jan 5, 2017 6.32 6.39 6.19 6.32 1,983,161
Jan 4, 2017 6.14 6.28 6.10 6.25 1,923,727
Jan 3, 2017 6.52 6.53 6.10 6.15 4,972,746
Dec 30, 2016 6.29 6.34 6.29 6.33 1,326,651
Dec 29, 2016 6.36 6.40 6.32 6.33 1,533,958
Dec 28, 2016 6.38 6.43 6.35 6.36 2,131,437
Dec 27, 2016 6.30 6.38 6.29 6.35 1,980,630
Dec 23, 2016 6.16 6.24 6.16 6.22 1,100,748
Dec 22, 2016 6.19 6.26 6.16 6.16 1,118,003
Dec 21, 2016 6.32 6.32 6.13 6.15 1,467,212
Dec 20, 2016 6.32 6.36 6.26 6.28 1,771,031
Dec 19, 2016 6.20 6.29 6.19 6.22 1,665,147
Dec 16, 2016 6.16 6.25 6.14 6.23 2,180,569
Dec 15, 2016 6.00 6.18 5.98 6.12 2,199,195
Dec 14, 2016 6.26 6.35 6.06 6.07 3,578,388
Dec 13, 2016 6.39 6.40 6.28 6.34 2,681,343
Dec 12, 2016 6.47 6.49 6.24 6.27 7,483,998
Dec 9, 2016 6.17 6.18 6.13 6.17 2,565,423
Dec 8, 2016 5.99 6.10 5.92 6.07 3,594,643
Dec 7, 2016 5.98 6.03 5.92 5.95 2,142,887