Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Oil & Gas Exp. & Prod -3X ETN (NY: OILD )

14.35 +0.13 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 203.00 210.20 202.70 206.00 32,610 -8.40(-3.92%)
Mar 28, 2019 224.30 224.30 214.15 214.40 13,805 -0.20(-0.09%)
Mar 27, 2019 207.10 220.00 205.90 214.60 30,526 +7.10(+3.42%)
Mar 26, 2019 206.80 211.30 203.80 207.50 33,350 -12.10(-5.51%)
Mar 25, 2019 223.00 228.00 215.70 219.60 19,370 -0.90(-0.41%)
Mar 22, 2019 216.50 226.50 216.50 220.50 36,560 +10.20(+4.85%)
Mar 21, 2019 208.20 212.00 204.90 210.30 20,057 +2.90(+1.40%)
Mar 20, 2019 219.30 220.00 206.00 207.40 43,736 -11.70(-5.34%)
Mar 19, 2019 212.80 220.90 212.30 219.10 25,624 +2.20(+1.01%)
Mar 18, 2019 221.10 222.30 214.20 216.90 43,308 -6.10(-2.74%)
Mar 15, 2019 229.00 230.00 221.00 223.00 20,310 +0.30(+0.13%)
Mar 14, 2019 222.10 226.00 219.70 222.70 30,139 -0.70(-0.31%)
Mar 13, 2019 232.20 232.70 222.60 223.40 51,492 -18.60(-7.69%)
Mar 12, 2019 237.90 243.80 233.90 242.00 25,151 -0.80(-0.33%)
Mar 11, 2019 242.70 248.80 240.60 242.80 35,246 -9.10(-3.61%)
Mar 08, 2019 265.50 272.30 251.00 251.90 32,520 +5.60(+2.27%)
Mar 07, 2019 244.60 250.10 243.81 246.30 15,603 -4.10(-1.64%)
Mar 06, 2019 251.80 260.00 248.00 250.40 27,531 +4.20(+1.71%)
Mar 05, 2019 240.40 249.00 239.50 246.20 19,304 -0.50(-0.20%)
Mar 04, 2019 244.80 254.10 239.70 246.70 18,283 -9.70(-3.78%)
Mar 01, 2019 238.90 258.90 234.40 256.40 24,350 +17.60(+7.37%)
Feb 28, 2019 240.90 244.30 236.10 238.80 17,519 -2.40(-1.00%)
Feb 27, 2019 246.10 250.00 235.60 241.20 54,196 -18.20(-7.02%)
Feb 26, 2019 261.10 264.40 254.80 259.40 19,425 -3.80(-1.44%)
Feb 25, 2019 253.50 266.50 251.10 263.20 39,040 +22.70(+9.44%)
Feb 22, 2019 236.60 240.70 233.60 240.50 27,400 -3.80(-1.56%)
Feb 21, 2019 243.40 247.00 240.80 244.30 25,403 +2.80(+1.16%)
Feb 20, 2019 254.40 254.40 236.00 241.50 93,860 -8.70(-3.48%)
Feb 19, 2019 258.80 259.60 249.50 250.20 44,950 -3.50(-1.38%)
Feb 15, 2019 260.70 263.20 252.80 253.70 51,180 -17.70(-6.52%)
Feb 14, 2019 284.20 291.40 270.60 271.40 32,172 -8.40(-3.00%)
Feb 13, 2019 283.90 283.90 270.70 279.80 35,966 -14.67(-4.98%)
Feb 12, 2019 280.70 296.70 279.30 294.47 24,783 -12.43(-4.05%)
Feb 11, 2019 320.00 325.50 303.30 306.90 21,338 +5.40(+1.79%)
Feb 08, 2019 300.00 310.30 297.50 301.50 12,780 -1.70(-0.56%)
Feb 07, 2019 288.90 315.60 286.60 303.20 28,532 +20.80(+7.37%)
Feb 06, 2019 293.10 297.50 277.10 282.40 24,718 -4.40(-1.53%)
Feb 05, 2019 287.00 289.70 272.80 286.80 16,441 +15.40(+5.67%)
Feb 04, 2019 279.00 291.50 270.00 271.40 29,597 +9.40(+3.59%)
Feb 01, 2019 280.60 280.60 258.00 262.00 31,930 -21.70(-7.65%)
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%)
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.