Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

14.74 -0.04 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 (%)
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.