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

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

14.36 +0.27 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jul 31, 2019 188.30 195.00 186.10 193.50 54,909 +1.50(+0.78%)
Jul 30, 2019 203.60 205.00 190.90 192.00 41,316 -12.80(-6.25%)
Jul 29, 2019 207.50 217.70 204.40 204.80 42,593 -9.60(-4.48%)
Jul 26, 2019 215.10 219.90 211.10 214.40 44,820 -3.20(-1.47%)
Jul 25, 2019 210.30 218.10 208.30 217.60 42,258 +0.30(+0.14%)
Jul 24, 2019 206.30 223.50 198.00 217.30 64,648 +10.90(+5.28%)
Jul 23, 2019 213.20 218.20 205.80 206.40 50,535 -7.00(-3.28%)
Jul 22, 2019 216.30 218.80 211.50 213.40 27,661 -1.00(-0.47%)
Jul 19, 2019 219.50 227.30 212.90 214.40 54,680 -5.50(-2.50%)
Jul 18, 2019 208.50 229.80 207.30 219.90 108,383 +9.80(+4.66%)
Jul 17, 2019 192.20 210.80 192.20 210.10 69,796 +15.60(+8.02%)
Jul 16, 2019 181.40 204.00 177.00 194.50 72,170 +10.10(+5.48%)
Jul 15, 2019 171.50 184.40 171.50 184.40 38,087 +8.90(+5.07%)
Jul 12, 2019 175.70 178.30 172.50 175.50 38,120 +1.70(+0.98%)
Jul 11, 2019 173.30 176.80 170.60 173.80 41,362 -0.80(-0.46%)
Jul 10, 2019 185.10 185.70 173.20 174.60 108,138 -24.30(-12.22%)
Jul 09, 2019 202.30 205.00 198.70 198.90 27,595 -5.70(-2.79%)
Jul 08, 2019 201.40 205.60 194.50 204.60 36,985 +1.20(+0.59%)
Jul 05, 2019 208.70 210.00 201.80 203.40 27,230 -10.30(-4.82%)
Jul 03, 2019 211.20 220.10 208.90 213.70 36,840 -3.90(-1.79%)
Jul 02, 2019 194.40 220.40 194.40 217.60 77,117 +26.60(+13.93%)
Jul 01, 2019 183.20 199.03 182.80 191.00 52,444 -11.80(-5.82%)
Jun 28, 2019 188.90 205.20 187.90 202.80 41,100 +11.90(+6.23%)
Jun 27, 2019 190.80 191.36 186.40 190.90 20,957 +0.10(+0.05%)
Jun 26, 2019 191.30 193.23 184.10 190.80 49,439 -14.90(-7.24%)
Jun 25, 2019 204.20 208.60 200.40 205.70 20,158 -0.10(-0.05%)
Jun 24, 2019 208.30 217.20 204.00 205.80 26,680 -1.70(-0.82%)
Jun 21, 2019 213.10 213.50 206.70 207.50 20,220 -5.20(-2.44%)
Jun 20, 2019 224.30 228.90 210.50 212.70 70,072 -37.00(-14.82%)
Jun 19, 2019 263.10 264.26 249.20 249.70 39,272 -4.20(-1.65%)
Jun 18, 2019 274.90 276.20 249.80 253.90 51,409 -34.00(-11.81%)
Jun 17, 2019 284.80 292.90 277.70 287.90 23,306 +10.60(+3.82%)
Jun 14, 2019 278.50 283.30 270.00 277.30 24,240 -5.30(-1.88%)
Jun 13, 2019 265.70 288.02 265.70 282.60 64,741 -20.60(-6.79%)
Jun 12, 2019 285.60 308.20 283.50 303.20 50,697 +34.20(+12.71%)
Jun 11, 2019 262.60 273.80 261.20 269.00 20,336 +0.20(+0.07%)
Jun 10, 2019 259.50 272.80 251.60 268.80 28,651 +9.20(+3.54%)
Jun 07, 2019 280.90 280.90 254.70 259.60 46,850 -12.80(-4.70%)
Jun 06, 2019 299.10 306.30 270.90 272.40 33,321 -24.90(-8.38%)
Jun 05, 2019 278.90 313.20 278.90 297.30 65,662 +28.10(+10.44%)
Jun 04, 2019 275.20 283.20 266.40 269.20 28,498 -11.20(-3.99%)
Jun 03, 2019 257.50 282.90 256.30 280.40 58,064 +6.50(+2.37%)
May 31, 2019 251.40 276.70 246.40 273.90 62,890 +40.60(+17.40%)
May 30, 2019 206.10 235.20 205.80 233.30 57,542 +25.70(+12.38%)
May 29, 2019 219.10 228.70 206.40 207.60 54,750 -0.80(-0.38%)
May 28, 2019 202.10 210.20 201.50 208.40 32,344 +0.10(+0.05%)
May 24, 2019 209.30 223.40 208.30 208.30 44,280 -8.20(-3.79%)
May 23, 2019 204.40 224.00 204.25 216.50 80,960 +28.50(+15.16%)
May 22, 2019 178.50 190.00 176.00 188.00 41,186 +15.04(+8.70%)
May 21, 2019 173.90 175.30 171.17 172.96 16,380 +1.27(+0.74%)
May 20, 2019 172.70 176.49 169.40 171.69 27,873 -3.11(-1.78%)
May 17, 2019 171.20 176.20 167.60 174.80 34,240 +3.20(+1.86%)
May 16, 2019 174.00 174.40 168.13 171.60 29,515 -7.00(-3.92%)
May 15, 2019 187.20 187.70 177.80 178.60 31,131 -4.80(-2.62%)
May 14, 2019 184.50 185.90 180.00 183.40 17,139 -8.60(-4.48%)
May 13, 2019 172.10 193.30 169.70 192.00 44,693 +6.90(+3.73%)
May 10, 2019 186.40 186.90 181.23 185.10 18,390 -0.68(-0.37%)
May 09, 2019 185.20 191.00 183.50 185.78 34,186 +2.98(+1.63%)
May 08, 2019 187.70 188.55 178.50 182.80 27,067 -6.80(-3.59%)
May 07, 2019 187.50 193.60 184.70 189.60 48,997 +14.10(+8.03%)
May 06, 2019 186.60 187.00 174.20 175.50 43,572 -8.60(-4.67%)
May 03, 2019 183.70 184.70 178.00 184.10 27,660 -2.00(-1.07%)
May 02, 2019 182.00 190.90 181.20 186.10 51,012 +16.10(+9.47%)
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.