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

OPEC Oil Basket Price (IX: OPEC )

81.98 +0.93 (+1.15%)
Last Price Updated: 8:00 PM EST, Jan 25, 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 (%)
Aug 31, 2009 70.37 70.37 70.37 0 +0.01(+0.01%)
Aug 27, 2009 70.36 70.36 70.36 0 -0.08(-0.11%)
Aug 26, 2009 70.44 70.44 70.44 0 -1.27(-1.77%)
Aug 25, 2009 71.71 71.71 71.71 0 -1.18(-1.62%)
Aug 24, 2009 72.89 72.89 72.89 0 +0.67(+0.93%)
Aug 21, 2009 72.22 72.22 72.22 72.22 0 -0.35(-0.48%)
Aug 20, 2009 72.57 72.57 72.57 72.57 0 +1.44(+2.02%)
Aug 19, 2009 71.13 71.13 71.13 0 +1.66(+2.39%)
Aug 18, 2009 69.47 69.47 69.47 0 +1.43(+2.10%)
Aug 17, 2009 68.04 68.04 68.04 0 -4.18(-5.79%)
Aug 13, 2009 72.22 72.22 72.22 0 +1.18(+1.66%)
Aug 12, 2009 71.04 71.04 71.04 71.04 0 -0.02(-0.03%)
Aug 11, 2009 71.06 71.06 71.06 71.06 0 -0.62(-0.86%)
Aug 10, 2009 71.68 71.68 71.68 71.68 0 -0.28(-0.39%)
Aug 07, 2009 71.96 71.96 71.96 71.96 0 -0.96(-1.32%)
Aug 06, 2009 72.92 72.92 72.92 72.92 0 +0.47(+0.65%)
Aug 05, 2009 72.45 72.45 72.45 72.45 0 +0.92(+1.29%)
Aug 04, 2009 71.53 71.53 71.53 71.53 0 +0.19(+0.27%)
Aug 03, 2009 71.34 71.34 71.34 71.34 0 +4.92(+7.41%)
Jul 30, 2009 66.42 66.42 66.42 0 +0.61(+0.93%)
Jul 29, 2009 65.81 65.81 65.81 0 -2.64(-3.86%)
Jul 28, 2009 68.45 68.45 68.45 0 -0.56(-0.81%)
Jul 27, 2009 69.01 69.01 69.01 0 +2.55(+3.84%)
Jul 23, 2009 66.46 66.46 66.46 0 +1.78(+2.75%)
Jul 22, 2009 64.68 64.68 64.68 64.68 0 -0.36(-0.55%)
Jul 21, 2009 65.04 65.04 65.04 65.04 0 +0.40(+0.62%)
Jul 20, 2009 64.64 64.64 64.64 0 -1.97(-2.96%)
Jun 23, 2009 66.61 66.61 66.61 0 -0.80(-1.19%)
Jun 22, 2009 67.41 67.41 67.41 0 -2.87(-4.08%)
Jun 18, 2009 70.28 70.28 70.28 0 +0.91(+1.31%)
Jun 17, 2009 69.37 69.37 69.37 69.37 0 -0.31(-0.44%)
Jun 16, 2009 69.68 69.68 69.68 0 +0.44(+0.64%)
Jun 15, 2009 69.24 69.24 69.24 0 -1.21(-1.72%)
Jun 12, 2009 70.45 70.45 70.45 70.45 0 -0.42(-0.59%)
Jun 11, 2009 70.87 70.87 70.87 70.87 0 +2.18(+3.17%)
Jun 09, 2009 68.69 68.69 68.69 68.69 0 +1.67(+2.49%)
Jun 08, 2009 67.02 67.02 67.02 0 +0.01(+0.01%)
Jun 04, 2009 67.01 67.01 67.01 67.01 0 +0.60(+0.90%)
Jun 03, 2009 66.41 66.41 66.41 0 -0.46(-0.69%)
Jun 02, 2009 66.87 66.87 66.87 66.87 0 +0.52(+0.78%)
Jun 01, 2009 66.35 66.35 66.35 0 +4.58(+7.41%)
May 28, 2009 61.77 61.77 61.77 0 +1.02(+1.68%)
May 27, 2009 60.75 60.75 60.75 60.75 0 +2.04(+3.47%)
May 26, 2009 58.71 58.71 58.71 58.71 0 +0.14(+0.24%)
May 25, 2009 58.57 58.57 58.57 0 +0.25(+0.43%)
May 21, 2009 58.32 58.32 58.32 0 +0.80(+1.39%)
May 19, 2009 57.52 57.52 57.52 0 +1.66(+2.97%)
May 18, 2009 55.86 55.86 55.86 55.86 0 -0.13(-0.23%)
May 14, 2009 55.99 55.99 55.99 0 -1.17(-2.05%)
May 13, 2009 57.16 57.16 57.16 57.16 0 +0.40(+0.70%)
May 12, 2009 56.76 56.76 56.76 0 +0.65(+1.16%)
May 11, 2009 56.11 56.11 56.11 0 +0.06(+0.11%)
May 07, 2009 56.05 56.05 56.05 0 +1.96(+3.62%)
May 06, 2009 54.09 54.09 54.09 0 +1.38(+2.62%)
May 05, 2009 52.71 52.71 52.71 52.71 0 +0.60(+1.15%)
May 04, 2009 52.11 52.11 52.11 52.11 0 +1.70(+3.37%)
May 01, 2009 50.41 50.41 50.41 50.41 0 +0.43(+0.86%)
Apr 29, 2009 49.98 49.98 49.98 0 +1.28(+2.63%)
Apr 28, 2009 48.70 48.70 48.70 48.70 0 -0.51(-1.04%)
Apr 27, 2009 49.21 49.21 49.21 0 -0.76(-1.52%)
Apr 24, 2009 49.97 49.97 49.97 49.97 0 +1.37(+2.82%)
Apr 23, 2009 48.60 48.60 48.60 48.60 0 +0.09(+0.19%)
Apr 22, 2009 48.51 48.51 48.51 48.51 0 +0.02(+0.04%)
Apr 21, 2009 48.49 48.49 48.49 48.49 0 -1.10(-2.22%)
Apr 20, 2009 49.59 49.59 49.59 0 -1.96(-3.80%)
Apr 16, 2009 51.55 51.55 51.55 0 +0.38(+0.74%)
Apr 15, 2009 51.17 51.17 51.17 0 +0.10(+0.20%)
Apr 14, 2009 51.07 51.07 51.07 0 -0.85(-1.64%)
Apr 13, 2009 51.92 51.92 51.92 0 +1.67(+3.32%)
Apr 08, 2009 50.25 50.25 50.25 0 -0.71(-1.39%)
Apr 07, 2009 50.96 50.96 50.96 50.96 0 -0.94(-1.81%)
Apr 06, 2009 51.90 51.90 51.90 51.90 0 +1.90(+3.80%)
Apr 02, 2009 50.00 50.00 50.00 0 +2.82(+5.98%)
Apr 01, 2009 47.18 47.18 47.18 47.18 0 +0.53(+1.14%)
Mar 31, 2009 46.65 46.65 46.65 0 -1.07(-2.24%)
Mar 30, 2009 47.72 47.72 47.72 47.72 0 -2.42(-4.83%)
Mar 25, 2009 50.14 50.14 50.14 50.14 0 -0.30(-0.59%)
Mar 24, 2009 50.44 50.44 50.44 50.44 0 +0.26(+0.52%)
Mar 23, 2009 50.18 50.18 50.18 50.18 0 +1.41(+2.89%)
Mar 20, 2009 48.77 48.77 48.77 48.77 0 +1.38(+2.91%)
Mar 19, 2009 47.39 47.39 47.39 47.39 0 +1.75(+3.83%)
Mar 18, 2009 45.64 45.64 45.64 45.64 0 +0.93(+2.08%)
Mar 17, 2009 44.71 44.71 44.71 44.71 0 +1.66(+3.86%)
Mar 16, 2009 43.05 43.05 43.05 43.05 0 -1.10(-2.49%)
Mar 13, 2009 44.15 44.15 44.15 44.15 0 +1.91(+4.52%)
Mar 12, 2009 42.24 42.24 42.24 42.24 0 -0.14(-0.33%)
Mar 11, 2009 42.38 42.38 42.38 42.38 0 -1.09(-2.51%)
Mar 10, 2009 43.47 43.47 43.47 43.47 0 -0.57(-1.29%)
Mar 09, 2009 44.04 44.04 44.04 44.04 0 +0.89(+2.06%)
Mar 06, 2009 43.15 43.15 43.15 43.15 0 -0.49(-1.12%)
Mar 05, 2009 43.64 43.64 43.64 43.64 0 -0.19(-0.43%)
Mar 04, 2009 43.83 43.83 43.83 43.83 0 +2.04(+4.88%)
Mar 03, 2009 41.79 41.79 41.79 41.79 0 -0.82(-1.92%)
Mar 02, 2009 42.61 42.61 42.61 42.61 0 -0.62(-1.43%)
Feb 27, 2009 43.23 43.23 43.23 43.23 0 +0.02(+0.05%)
Feb 26, 2009 43.21 43.21 43.21 43.21 0 +2.50(+6.14%)
Feb 25, 2009 40.71 40.71 40.71 40.71 0 +1.68(+4.30%)
Feb 24, 2009 39.03 39.03 39.03 39.03 0 -0.44(-1.11%)
Feb 23, 2009 39.47 39.47 39.47 39.47 0 +0.28(+0.71%)
Feb 20, 2009 39.19 39.19 39.19 39.19 0 +0.21(+0.54%)
Feb 19, 2009 38.98 38.98 38.98 38.98 0 +0.88(+2.31%)
Feb 18, 2009 38.10 38.10 38.10 38.10 0 -1.70(-4.27%)
Feb 17, 2009 39.80 39.80 39.80 39.80 0 -1.68(-4.05%)
Feb 16, 2009 41.48 41.48 41.48 41.48 0 -0.83(-1.96%)
Feb 13, 2009 42.31 42.31 42.31 42.31 0 +0.50(+1.20%)
Feb 12, 2009 41.81 41.81 41.81 41.81 0 -0.48(-1.14%)
Feb 11, 2009 42.29 42.29 42.29 42.29 0 -1.16(-2.67%)
Feb 10, 2009 43.45 43.45 43.45 43.45 0 -0.45(-1.03%)
Feb 09, 2009 43.90 43.90 43.90 43.90 0 +0.61(+1.41%)
Feb 06, 2009 43.29 43.29 43.29 43.29 0 +1.14(+2.70%)
Feb 05, 2009 42.15 42.15 42.15 42.15 0 +0.52(+1.25%)
Feb 04, 2009 41.63 41.63 41.63 41.63 0 +0.06(+0.14%)
Feb 03, 2009 41.57 41.57 41.57 41.57 0 -1.01(-2.37%)
Feb 02, 2009 42.58 42.58 42.58 42.58 0 +0.56(+1.33%)
Jan 30, 2009 42.02 42.02 42.02 42.02 0 +0.83(+2.02%)
Jan 29, 2009 41.19 41.19 41.19 41.19 0 +0.38(+0.93%)
Jan 28, 2009 40.81 40.81 40.81 40.81 0 +0.33(+0.82%)
Jan 27, 2009 40.48 40.48 40.48 40.48 0 -2.06(-4.84%)
Jan 26, 2009 42.54 42.54 42.54 42.54 0 +1.51(+3.68%)
Jan 23, 2009 41.03 41.03 41.03 41.03 0 +0.75(+1.86%)
Jan 22, 2009 40.28 40.28 40.28 40.28 0 +0.73(+1.85%)
Jan 21, 2009 39.55 39.55 39.55 39.55 0 +0.26(+0.66%)
Jan 20, 2009 39.29 39.29 39.29 39.29 0 -1.04(-2.58%)
Jan 19, 2009 40.33 40.33 40.33 40.33 0 -1.90(-4.50%)
Jan 16, 2009 42.23 42.23 42.23 42.23 0 +1.33(+3.25%)
Jan 15, 2009 40.90 40.90 40.90 40.90 0 -0.42(-1.02%)
Jan 14, 2009 41.32 41.32 41.32 41.32 0 +1.19(+2.97%)
Jan 13, 2009 40.13 40.13 40.13 40.13 0 -0.02(-0.05%)
Jan 12, 2009 40.15 40.15 40.15 40.15 0 -1.75(-4.18%)
Jan 09, 2009 41.90 41.90 41.90 41.90 0 -0.16(-0.38%)
Jan 08, 2009 42.06 42.06 42.06 42.06 0 -3.37(-7.42%)
Jan 07, 2009 45.43 45.43 45.43 45.43 0 -0.89(-1.92%)
Jan 06, 2009 46.32 46.32 46.32 46.32 0 +2.34(+5.32%)
Jan 05, 2009 43.98 43.98 43.98 43.98 0 +3.54(+8.75%)
Jan 02, 2009 40.44 40.44 40.44 40.44 0 +4.86(+13.66%)
Dec 31, 2008 35.58 35.58 35.58 35.58 0 +0.63(+1.80%)
Dec 30, 2008 34.95 34.95 34.95 34.95 0 +0.26(+0.75%)
Dec 29, 2008 34.69 34.69 34.69 34.69 0 +1.33(+3.99%)
Dec 24, 2008 33.36 33.36 33.36 33.36 0 -1.13(-3.28%)
Dec 23, 2008 34.49 34.49 34.49 34.49 0 -2.43(-6.58%)
Dec 22, 2008 36.92 36.92 36.92 36.92 0 -0.80(-2.12%)
Dec 19, 2008 37.72 37.72 37.72 37.72 0 -1.76(-4.46%)
Dec 18, 2008 39.48 39.48 39.48 39.48 0 -1.47(-3.59%)
Dec 17, 2008 40.95 40.95 40.95 40.95 0 +0.21(+0.52%)
Dec 16, 2008 40.74 40.74 40.74 40.74 0 -1.79(-4.21%)
Dec 15, 2008 42.53 42.53 42.53 42.53 0 +1.21(+2.93%)
Dec 12, 2008 41.32 41.32 41.32 41.32 0 +1.20(+2.99%)
Dec 11, 2008 40.12 40.12 40.12 40.12 0 +2.18(+5.75%)
Dec 10, 2008 37.94 37.94 37.94 37.94 0 -0.25(-0.65%)
Dec 09, 2008 38.19 38.19 38.19 38.19 0 +0.46(+1.22%)
Dec 08, 2008 37.73 37.73 37.73 37.73 0 +1.06(+2.89%)
Dec 05, 2008 36.67 36.67 36.67 36.67 0 -2.89(-7.31%)
Dec 04, 2008 39.56 39.56 39.56 39.56 0 -1.19(-2.92%)
Dec 03, 2008 40.75 40.75 40.75 40.75 0 -0.85(-2.04%)
Dec 02, 2008 41.60 41.60 41.60 41.60 0 -3.66(-8.09%)
Dec 01, 2008 45.26 45.26 45.26 45.26 0 -1.96(-4.15%)
Nov 28, 2008 47.22 47.22 47.22 47.22 0 -0.25(-0.53%)
Nov 27, 2008 47.47 47.47 47.47 47.47 0 +2.00(+4.40%)
Nov 26, 2008 45.47 45.47 45.47 45.47 0 -0.06(-0.13%)
Nov 25, 2008 45.53 45.53 45.53 45.53 0 +1.05(+2.36%)
Nov 24, 2008 44.48 44.48 44.48 44.48 0 +1.92(+4.51%)
Nov 21, 2008 42.56 42.56 42.56 42.56 0 -1.50(-3.40%)
Nov 20, 2008 44.06 44.06 44.06 44.06 0 -1.83(-3.99%)
Nov 19, 2008 45.89 45.89 45.89 45.89 0 -0.66(-1.42%)
Nov 18, 2008 46.55 46.55 46.55 46.55 0 -1.41(-2.94%)
Nov 17, 2008 47.96 47.96 47.96 47.96 0 -1.13(-2.30%)
Nov 14, 2008 49.09 49.09 49.09 49.09 0 +1.36(+2.85%)
Nov 13, 2008 47.73 47.73 47.73 47.73 0 -2.21(-4.43%)
Nov 12, 2008 49.94 49.94 49.94 49.94 0 -2.30(-4.40%)
Nov 11, 2008 52.24 52.24 52.24 52.24 0 -2.53(-4.62%)
Nov 10, 2008 54.77 54.77 54.77 54.77 0 +1.28(+2.39%)
Nov 07, 2008 53.49 53.49 53.49 53.49 0 -1.40(-2.55%)
Nov 06, 2008 54.89 54.89 54.89 54.89 0 -4.08(-6.92%)
Nov 05, 2008 58.97 58.97 58.97 58.97 0 +1.20(+2.08%)
Nov 04, 2008 57.77 57.77 57.77 57.77 0 -1.26(-2.13%)
Nov 03, 2008 59.03 59.03 59.03 59.03 0 +1.60(+2.79%)
Oct 31, 2008 57.43 57.43 57.43 57.43 0 -2.49(-4.16%)
Oct 30, 2008 59.92 59.92 59.92 59.92 0 +1.79(+3.08%)
Oct 29, 2008 58.13 58.13 58.13 58.13 0 +2.23(+3.99%)
Oct 28, 2008 55.90 55.90 55.90 55.90 0 -0.90(-1.58%)
Oct 27, 2008 56.80 56.80 56.80 56.80 0 -0.77(-1.34%)
Oct 24, 2008 57.57 57.57 57.57 57.57 0 -2.70(-4.48%)
Oct 23, 2008 60.27 60.27 60.27 60.27 0 -0.55(-0.90%)
Oct 22, 2008 60.82 60.82 60.82 60.82 0 -3.53(-5.49%)
Oct 21, 2008 64.35 64.35 64.35 64.35 0 -0.28(-0.43%)
Oct 20, 2008 64.63 64.63 64.63 64.63 0 +1.71(+2.72%)
Oct 17, 2008 62.92 62.92 62.92 62.92 0 +0.15(+0.24%)
Oct 16, 2008 62.77 62.77 62.77 62.77 0 -5.51(-8.07%)
Oct 15, 2008 68.28 68.28 68.28 68.28 0 -5.21(-7.09%)
Oct 14, 2008 73.49 73.49 73.49 73.49 0 +1.53(+2.13%)
Oct 13, 2008 71.96 71.96 71.96 71.96 0 -0.71(-0.98%)
Oct 10, 2008 72.67 72.67 72.67 72.67 0 -5.57(-7.12%)
Oct 09, 2008 78.24 78.24 78.24 78.24 0 +0.87(+1.12%)
Oct 08, 2008 77.37 77.37 77.37 77.37 0 -2.67(-3.34%)
Oct 07, 2008 80.04 80.04 80.04 80.04 0 -1.52(-1.86%)
Oct 06, 2008 81.56 81.56 81.56 81.56 0 -4.80(-5.56%)
Oct 03, 2008 86.36 86.36 86.36 86.36 0 -2.91(-3.26%)
Oct 02, 2008 89.27 89.27 89.27 89.27 0 -0.72(-0.80%)
Oct 01, 2008 89.99 89.99 89.99 89.99 0 -0.33(-0.37%)
Sep 30, 2008 90.32 90.32 90.32 90.32 0 -3.77(-4.01%)
Sep 29, 2008 94.09 94.09 94.09 94.09 0 -3.81(-3.89%)
Sep 26, 2008 97.90 97.90 97.90 97.90 0 +0.22(+0.23%)
Sep 25, 2008 97.68 97.68 97.68 97.68 0 -1.20(-1.21%)
Sep 24, 2008 98.88 98.88 98.88 98.88 0 -0.12(-0.12%)
Sep 23, 2008 99.00 99.00 99.00 99.00 0 +1.05(+1.07%)
Sep 22, 2008 97.95 97.95 97.95 97.95 0 +6.12(+6.66%)
Sep 19, 2008 91.83 91.83 91.83 91.83 0 +2.45(+2.74%)
Sep 18, 2008 89.38 89.38 89.38 89.38 0 +2.13(+2.44%)
Sep 17, 2008 87.25 87.25 87.25 87.25 0 +0.98(+1.14%)
Sep 16, 2008 86.27 86.27 86.27 86.27 0 -4.99(-5.47%)
Sep 15, 2008 91.26 91.26 91.26 91.26 0 -3.95(-4.15%)
Sep 12, 2008 95.21 95.21 95.21 95.21 0 -0.08(-0.08%)
Sep 11, 2008 95.29 95.29 95.29 95.29 0 -1.50(-1.55%)
Sep 10, 2008 96.79 96.79 96.79 96.79 0 -1.70(-1.73%)
Sep 09, 2008 98.49 98.49 98.49 98.49 0 -2.59(-2.56%)
Sep 08, 2008 101.08 101.08 101.08 101.08 0 -0.13(-0.13%)
Sep 05, 2008 101.21 101.21 101.21 101.21 0 -2.43(-2.34%)
Sep 04, 2008 103.64 103.64 103.64 103.64 0 -0.04(-0.04%)
Sep 03, 2008 103.68 103.68 103.68 103.68 0 +0.28(+0.27%)
Sep 02, 2008 103.40 103.40 103.40 103.40 0 -6.61(-6.01%)
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.