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 (%)
Jan 29, 2016 29.11 29.11 29.11 29.11 0 +0.83(+2.93%)
Jan 28, 2016 28.28 28.28 28.28 28.28 0 +1.88(+7.12%)
Jan 27, 2016 26.40 26.40 26.40 26.40 0 +1.29(+5.14%)
Jan 26, 2016 25.11 25.11 25.11 25.11 0 -0.47(-1.84%)
Jan 25, 2016 25.58 25.58 25.58 25.58 0 +0.08(+0.31%)
Jan 22, 2016 25.50 25.50 25.50 25.50 0 +2.61(+11.40%)
Jan 21, 2016 22.89 22.89 22.89 22.89 0 +0.41(+1.82%)
Jan 20, 2016 22.48 22.48 22.48 22.48 0 -1.37(-5.74%)
Jan 19, 2016 23.85 23.85 23.85 23.85 0 +0.27(+1.15%)
Jan 18, 2016 23.58 23.58 23.58 23.58 0 -1.16(-4.69%)
Jan 15, 2016 24.74 24.74 24.74 24.74 0 -0.26(-1.04%)
Jan 14, 2016 25.00 25.00 25.00 25.00 0 -0.69(-2.69%)
Jan 13, 2016 25.69 25.69 25.69 25.69 0 -0.07(-0.27%)
Jan 12, 2016 25.76 25.76 25.76 25.76 0 -1.31(-4.84%)
Jan 11, 2016 27.07 27.07 27.07 27.07 0 -1.39(-4.88%)
Jan 08, 2016 28.46 28.46 28.46 28.46 0 +0.61(+2.19%)
Jan 07, 2016 27.85 27.85 27.85 27.85 0 -1.86(-6.26%)
Jan 06, 2016 29.71 29.71 29.71 29.71 0 -2.08(-6.54%)
Jan 04, 2016 31.79 31.79 31.79 31.79 0 +0.52(+1.66%)
Dec 31, 2015 31.27 31.27 31.27 31.27 0 -0.18(-0.57%)
Dec 30, 2015 31.45 31.45 31.45 31.45 0 -0.26(-0.82%)
Dec 28, 2015 31.71 31.71 31.71 31.71 0 -0.43(-1.34%)
Dec 24, 2015 32.14 32.14 32.14 32.14 0 +0.99(+3.18%)
Dec 22, 2015 31.15 31.15 31.15 31.15 0 +0.41(+1.33%)
Dec 21, 2015 30.74 30.74 30.74 30.74 0 -0.89(-2.81%)
Dec 18, 2015 31.63 31.63 31.63 31.63 0 +0.14(+0.44%)
Dec 17, 2015 31.49 31.49 31.49 31.49 0 -0.84(-2.60%)
Dec 16, 2015 32.33 32.33 32.33 32.33 0 -0.28(-0.86%)
Dec 15, 2015 32.61 32.61 32.61 32.61 0 +0.01(+0.03%)
Dec 14, 2015 32.60 32.60 32.60 32.60 0 -1.16(-3.44%)
Dec 11, 2015 33.76 33.76 33.76 33.76 0 -0.93(-2.68%)
Dec 10, 2015 34.69 34.69 34.69 34.69 0 -0.11(-0.32%)
Dec 09, 2015 34.80 34.80 34.80 34.80 0 -0.50(-1.42%)
Dec 08, 2015 35.30 35.30 35.30 35.30 0 -2.78(-7.30%)
Dec 04, 2015 38.08 38.08 38.08 38.08 0 +0.19(+0.50%)
Dec 03, 2015 37.89 37.89 37.89 37.89 0 -0.57(-1.48%)
Dec 02, 2015 38.46 38.46 38.46 38.46 0 -0.84(-2.14%)
Dec 01, 2015 39.30 39.30 39.30 39.30 0 +0.37(+0.95%)
Nov 30, 2015 38.93 38.93 38.93 38.93 0 -0.15(-0.38%)
Nov 27, 2015 39.08 39.08 39.08 39.08 0 -0.57(-1.44%)
Nov 26, 2015 39.65 39.65 39.65 39.65 0 -0.16(-0.40%)
Nov 25, 2015 39.81 39.81 39.81 39.81 0 +0.22(+0.56%)
Nov 24, 2015 39.59 39.59 39.59 39.59 0 +1.41(+3.69%)
Nov 23, 2015 38.18 38.18 38.18 38.18 0 -0.19(-0.50%)
Nov 20, 2015 38.37 38.37 38.37 38.37 0 -0.15(-0.39%)
Nov 19, 2015 38.52 38.52 38.52 38.52 0 +0.48(+1.26%)
Nov 18, 2015 38.04 38.04 38.04 38.04 0 -0.25(-0.65%)
Nov 17, 2015 38.29 38.29 38.29 38.29 0 +0.11(+0.29%)
Nov 16, 2015 38.18 38.18 38.18 38.18 0 -1.03(-2.63%)
Nov 13, 2015 39.21 39.21 39.21 39.21 0 -1.00(-2.49%)
Nov 12, 2015 40.21 40.21 40.21 40.21 0 -1.32(-3.18%)
Nov 11, 2015 41.53 41.53 41.53 41.53 0 -0.80(-1.89%)
Nov 10, 2015 42.33 42.33 42.33 42.33 0 +0.20(+0.47%)
Nov 09, 2015 42.13 42.13 42.13 42.13 0 -0.59(-1.38%)
Nov 06, 2015 42.72 42.72 42.72 42.72 0 -0.56(-1.29%)
Nov 05, 2015 43.28 43.28 43.28 43.28 0 -1.15(-2.59%)
Nov 04, 2015 44.43 44.43 44.43 44.43 0 +0.49(+1.12%)
Nov 03, 2015 43.94 43.94 43.94 43.94 0 -0.07(-0.16%)
Nov 02, 2015 44.01 44.01 44.01 44.01 0 +0.35(+0.80%)
Oct 30, 2015 43.66 43.66 43.66 43.66 0 -0.68(-1.53%)
Oct 29, 2015 44.34 44.34 44.34 44.34 0 +1.14(+2.64%)
Oct 28, 2015 43.20 43.20 43.20 43.20 0 +0.80(+1.89%)
Oct 27, 2015 42.40 42.40 42.40 42.40 0 -0.73(-1.69%)
Oct 26, 2015 43.13 43.13 43.13 43.13 0 -0.31(-0.71%)
Oct 22, 2015 43.44 43.44 43.44 43.44 0 -0.23(-0.53%)
Oct 21, 2015 43.67 43.67 43.67 43.67 0 -0.20(-0.46%)
Oct 20, 2015 43.87 43.87 43.87 43.87 0 -1.05(-2.34%)
Oct 19, 2015 44.92 44.92 44.92 44.92 0 -0.79(-1.73%)
Oct 16, 2015 45.71 45.71 45.71 45.71 0 +0.66(+1.47%)
Oct 15, 2015 45.05 45.05 45.05 45.05 0 -0.16(-0.35%)
Oct 14, 2015 45.21 45.21 45.21 45.21 0 -0.79(-1.72%)
Oct 13, 2015 46.00 46.00 46.00 46.00 0 -1.97(-4.11%)
Oct 12, 2015 47.97 47.97 47.97 47.97 0 -0.83(-1.70%)
Oct 09, 2015 48.80 48.80 48.80 48.80 0 +0.70(+1.46%)
Oct 08, 2015 48.10 48.10 48.10 48.10 0 -0.14(-0.29%)
Oct 07, 2015 48.24 48.24 48.24 48.24 0 +2.16(+4.69%)
Oct 06, 2015 46.08 46.08 46.08 46.08 0 +1.19(+2.65%)
Oct 05, 2015 44.89 44.89 44.89 44.89 0 +0.89(+2.02%)
Oct 02, 2015 44.00 44.00 44.00 44.00 0 -0.66(-1.48%)
Oct 01, 2015 44.66 44.66 44.66 44.66 0 +1.08(+2.48%)
Sep 30, 2015 43.58 43.58 43.58 43.58 0 +0.09(+0.21%)
Sep 29, 2015 43.49 43.49 43.49 43.49 0 -0.05(-0.11%)
Sep 28, 2015 43.54 43.54 43.54 43.54 0 -0.22(-0.50%)
Sep 25, 2015 43.76 43.76 43.76 43.76 0 -0.72(-1.62%)
Sep 24, 2015 44.48 44.48 44.48 44.48 0 +0.64(+1.46%)
Sep 22, 2015 43.84 43.84 43.84 43.84 0 +0.03(+0.07%)
Sep 21, 2015 43.81 43.81 43.81 43.81 0 -0.53(-1.20%)
Sep 18, 2015 44.34 44.34 44.34 44.34 0 -0.76(-1.69%)
Sep 17, 2015 45.10 45.10 45.10 45.10 0 +0.53(+1.19%)
Sep 16, 2015 44.57 44.57 44.57 44.57 0 +1.44(+3.34%)
Sep 15, 2015 43.13 43.13 43.13 43.13 0 -0.72(-1.64%)
Sep 14, 2015 43.85 43.85 43.85 43.85 0 -0.79(-1.77%)
Sep 11, 2015 44.64 44.64 44.64 44.64 0 -0.19(-0.42%)
Sep 10, 2015 44.83 44.83 44.83 44.83 0 -1.13(-2.46%)
Sep 09, 2015 45.96 45.96 45.96 45.96 0 +0.58(+1.28%)
Sep 08, 2015 45.38 45.38 45.38 45.38 0 -0.18(-0.40%)
Sep 07, 2015 45.56 45.56 45.56 45.56 0 -1.24(-2.65%)
Sep 04, 2015 46.80 46.80 46.80 46.80 0 -0.57(-1.20%)
Sep 03, 2015 47.37 47.37 47.37 47.37 0 +1.84(+4.04%)
Sep 02, 2015 45.53 45.53 45.53 45.53 0 -2.24(-4.69%)
Sep 01, 2015 47.77 47.77 47.77 47.77 0 +0.76(+1.62%)
Aug 31, 2015 47.01 47.01 47.01 47.01 0 +1.82(+4.03%)
Aug 28, 2015 45.19 45.19 45.19 45.19 0 +2.82(+6.66%)
Aug 27, 2015 42.37 42.37 42.37 42.37 0 +1.86(+4.59%)
Aug 26, 2015 40.51 40.51 40.51 40.51 0 +0.04(+0.10%)
Aug 25, 2015 40.47 40.47 40.47 40.47 0 -0.20(-0.49%)
Aug 24, 2015 40.67 40.67 40.67 40.67 0 -2.33(-5.42%)
Aug 21, 2015 43.00 43.00 43.00 43.00 0 -1.13(-2.56%)
Aug 20, 2015 44.13 44.13 44.13 44.13 0 -1.26(-2.78%)
Aug 19, 2015 45.39 45.39 45.39 45.39 0 -0.38(-0.83%)
Aug 18, 2015 45.77 45.77 45.77 45.77 0 -0.19(-0.41%)
Aug 17, 2015 45.96 45.96 45.96 45.96 0 -0.66(-1.42%)
Aug 14, 2015 46.62 46.62 46.62 46.62 0 -0.66(-1.40%)
Aug 13, 2015 47.28 47.28 47.28 47.28 0 +0.19(+0.40%)
Aug 12, 2015 47.09 47.09 47.09 47.09 0 -0.57(-1.20%)
Aug 11, 2015 47.66 47.66 47.66 47.66 0 +0.34(+0.72%)
Aug 10, 2015 47.32 47.32 47.32 47.32 0 +0.37(+0.79%)
Aug 07, 2015 46.95 46.95 46.95 46.95 0 -0.15(-0.32%)
Aug 06, 2015 47.10 47.10 47.10 47.10 0 -0.79(-1.65%)
Aug 05, 2015 47.89 47.89 47.89 47.89 0 -0.01(-0.02%)
Aug 04, 2015 47.90 47.90 47.90 47.90 0 -0.50(-1.03%)
Aug 03, 2015 48.40 48.40 48.40 48.40 0 -2.10(-4.16%)
Jul 31, 2015 50.50 50.50 50.50 50.50 0 -0.95(-1.85%)
Jul 30, 2015 51.45 51.45 51.45 51.45 0 +0.63(+1.24%)
Jul 29, 2015 50.82 50.82 50.82 50.82 0 +0.28(+0.55%)
Jul 28, 2015 50.54 50.54 50.54 50.54 0 -0.75(-1.46%)
Jul 27, 2015 51.29 51.29 51.29 51.29 0 -0.79(-1.52%)
Jul 24, 2015 52.08 52.08 52.08 52.08 0 -0.96(-1.81%)
Jul 23, 2015 53.04 53.04 53.04 53.04 0 -0.41(-0.77%)
Jul 22, 2015 53.45 53.45 53.45 53.45 0 -0.12(-0.22%)
Jul 21, 2015 53.57 53.57 53.57 53.57 0 -0.22(-0.41%)
Jul 20, 2015 53.79 53.79 53.79 53.79 0 -0.20(-0.37%)
Jul 17, 2015 53.99 53.99 53.99 53.99 0 -0.95(-1.73%)
Jul 15, 2015 54.94 54.94 54.94 54.94 0 +0.39(+0.71%)
Jul 14, 2015 54.55 54.55 54.55 54.55 0 -0.68(-1.23%)
Jul 13, 2015 55.23 55.23 55.23 55.23 0 -0.76(-1.36%)
Jul 10, 2015 55.99 55.99 55.99 55.99 0 +0.45(+0.81%)
Jul 09, 2015 55.54 55.54 55.54 55.54 0 +1.78(+3.31%)
Jul 08, 2015 53.76 53.76 53.76 53.76 0 -0.47(-0.87%)
Jul 07, 2015 54.23 54.23 54.23 54.23 0 -1.53(-2.74%)
Jul 06, 2015 55.76 55.76 55.76 55.76 0 -2.29(-3.94%)
Jul 03, 2015 58.05 58.05 58.05 58.05 0 -0.94(-1.59%)
Jul 02, 2015 58.99 58.99 58.99 58.99 0 -0.48(-0.81%)
Jul 01, 2015 59.47 59.47 59.47 59.47 0 +0.68(+1.16%)
Jun 30, 2015 58.79 58.79 58.79 58.79 0 +0.55(+0.94%)
Jun 29, 2015 58.24 58.24 58.24 58.24 0 -0.90(-1.52%)
Jun 26, 2015 59.14 59.14 59.14 59.14 0 -0.50(-0.84%)
Jun 25, 2015 59.64 59.64 59.64 59.64 0 -1.04(-1.71%)
Jun 24, 2015 60.68 60.68 60.68 60.68 0 +0.72(+1.20%)
Jun 23, 2015 59.96 59.96 59.96 59.96 0 +0.60(+1.01%)
Jun 22, 2015 59.36 59.36 59.36 59.36 0 -0.60(-1.00%)
Jun 19, 2015 59.96 59.96 59.96 59.96 0 -0.59(-0.97%)
Jun 18, 2015 60.55 60.55 60.55 60.55 0 +0.28(+0.46%)
Jun 17, 2015 60.27 60.27 60.27 60.27 0 +0.19(+0.32%)
Jun 16, 2015 60.08 60.08 60.08 60.08 0 -0.09(-0.15%)
Jun 15, 2015 60.17 60.17 60.17 60.17 0 -1.00(-1.63%)
Jun 12, 2015 61.17 61.17 61.17 61.17 0 -0.97(-1.56%)
Jun 11, 2015 62.14 62.14 62.14 62.14 0 -0.27(-0.43%)
Jun 10, 2015 62.41 62.41 62.41 62.41 0 +2.14(+3.55%)
Jun 09, 2015 60.27 60.27 60.27 60.27 0 +0.85(+1.43%)
Jun 08, 2015 59.42 59.42 59.42 59.42 0 +0.81(+1.38%)
Jun 05, 2015 58.61 58.61 58.61 58.61 0 -1.06(-1.78%)
Jun 04, 2015 59.67 59.67 59.67 59.67 0 -2.65(-4.25%)
Jun 02, 2015 62.32 62.32 62.32 62.32 0 +1.93(+3.20%)
Jun 01, 2015 60.39 60.39 60.39 60.39 0 -0.08(-0.13%)
May 29, 2015 60.47 60.47 60.47 60.47 0 +1.14(+1.92%)
May 28, 2015 59.33 59.33 59.33 59.33 0 -1.10(-1.82%)
May 27, 2015 60.43 60.43 60.43 60.43 0 -0.30(-0.49%)
May 26, 2015 60.73 60.73 60.73 60.73 0 -0.45(-0.74%)
May 25, 2015 61.18 61.18 61.18 61.18 0 -0.68(-1.10%)
May 21, 2015 61.86 61.86 61.86 61.86 0 +0.95(+1.56%)
May 20, 2015 60.91 60.91 60.91 60.91 0 -0.20(-0.33%)
May 19, 2015 61.11 61.11 61.11 61.11 0 -1.87(-2.97%)
May 18, 2015 62.98 62.98 62.98 62.98 0 +0.24(+0.38%)
May 15, 2015 62.74 62.74 62.74 62.74 0 -0.39(-0.62%)
May 14, 2015 63.13 63.13 63.13 63.13 0 +0.64(+1.02%)
May 12, 2015 62.49 62.49 62.49 62.49 0 +0.46(+0.74%)
May 11, 2015 62.03 62.03 62.03 62.03 0 -0.41(-0.66%)
May 08, 2015 62.44 62.44 62.44 62.44 0 -1.54(-2.41%)
May 07, 2015 63.98 63.98 63.98 63.98 0 -0.98(-1.51%)
May 06, 2015 64.96 64.96 64.96 64.96 0 +1.34(+2.11%)
May 05, 2015 63.62 63.62 63.62 63.62 0 +0.77(+1.23%)
May 04, 2015 62.85 62.85 62.85 62.85 0 +0.67(+1.08%)
May 01, 2015 62.18 62.18 62.18 62.18 0 +1.26(+2.07%)
Apr 29, 2015 60.92 60.92 60.92 60.92 0 +0.51(+0.84%)
Apr 28, 2015 60.41 60.41 60.41 60.41 0 -0.65(-1.06%)
Apr 27, 2015 61.06 61.06 61.06 61.06 0 +0.11(+0.18%)
Apr 24, 2015 60.95 60.95 60.95 60.95 0 +1.81(+3.06%)
Apr 23, 2015 59.14 59.14 59.14 59.14 0 +1.05(+1.81%)
Apr 22, 2015 58.09 58.09 58.09 58.09 0 -0.75(-1.27%)
Apr 21, 2015 58.84 58.84 58.84 58.84 0 -0.66(-1.11%)
Apr 20, 2015 59.50 59.50 59.50 59.50 0 -0.02(-0.03%)
Apr 17, 2015 59.52 59.52 59.52 59.52 0 +0.64(+1.09%)
Apr 16, 2015 58.88 58.88 58.88 58.88 0 +1.87(+3.28%)
Apr 15, 2015 57.01 57.01 57.01 57.01 0 +1.10(+1.97%)
Apr 14, 2015 55.91 55.91 55.91 55.91 0 +0.05(+0.09%)
Apr 13, 2015 55.86 55.86 55.86 55.86 0 +1.82(+3.37%)
Apr 10, 2015 54.04 54.04 54.04 54.04 0 +0.52(+0.97%)
Apr 09, 2015 53.52 53.52 53.52 53.52 0 -0.76(-1.40%)
Apr 08, 2015 54.28 54.28 54.28 54.28 0 -0.33(-0.60%)
Apr 07, 2015 54.61 54.61 54.61 54.61 0 +1.41(+2.65%)
Apr 06, 2015 53.20 53.20 53.20 53.20 0 +0.72(+1.37%)
Apr 01, 2015 52.48 52.48 52.48 52.48 0 +1.42(+2.78%)
Mar 31, 2015 51.06 51.06 51.06 51.06 0 -0.39(-0.76%)
Mar 30, 2015 51.45 51.45 51.45 51.45 0 -1.48(-2.80%)
Mar 27, 2015 52.93 52.93 52.93 52.93 0 -1.62(-2.97%)
Mar 26, 2015 54.55 54.55 54.55 54.55 0 +3.72(+7.32%)
Mar 25, 2015 50.83 50.83 50.83 50.83 0 -0.09(-0.18%)
Mar 24, 2015 50.92 50.92 50.92 50.92 0 +0.62(+1.23%)
Mar 23, 2015 50.30 50.30 50.30 50.30 0 +0.37(+0.74%)
Mar 20, 2015 49.93 49.93 49.93 49.93 0 -0.24(-0.48%)
Mar 19, 2015 50.17 50.17 50.17 50.17 0 +1.00(+2.03%)
Mar 18, 2015 49.17 49.17 49.17 49.17 0 +0.41(+0.84%)
Mar 17, 2015 48.76 48.76 48.76 48.76 0 -0.70(-1.42%)
Mar 16, 2015 49.46 49.46 49.46 49.46 0 -2.20(-4.26%)
Mar 13, 2015 51.66 51.66 51.66 51.66 0 -1.50(-2.82%)
Mar 12, 2015 53.16 53.16 53.16 53.16 0 +0.91(+1.74%)
Mar 11, 2015 52.25 52.25 52.25 52.25 0 -0.78(-1.47%)
Mar 10, 2015 53.03 53.03 53.03 53.03 0 -1.50(-2.75%)
Mar 09, 2015 54.53 54.53 54.53 54.53 0 -1.10(-1.98%)
Mar 06, 2015 55.63 55.63 55.63 55.63 0 -0.14(-0.25%)
Mar 05, 2015 55.77 55.77 55.77 55.77 0 -0.04(-0.07%)
Mar 04, 2015 55.81 55.81 55.81 55.81 0 -0.32(-0.57%)
Mar 03, 2015 56.13 56.13 56.13 56.13 0 -0.80(-1.41%)
Mar 02, 2015 56.93 56.93 56.93 56.93 0 +0.10(+0.18%)
Feb 27, 2015 56.83 56.83 56.83 56.83 0 +0.76(+1.36%)
Feb 26, 2015 56.07 56.07 56.07 56.07 0 +2.26(+4.20%)
Feb 25, 2015 53.81 53.81 53.81 53.81 0 +0.27(+0.50%)
Feb 24, 2015 53.54 53.54 53.54 53.54 0 -0.55(-1.02%)
Feb 23, 2015 54.09 54.09 54.09 54.09 0 -2.46(-4.35%)
Feb 20, 2015 56.55 56.55 56.55 56.55 0 +0.26(+0.46%)
Feb 19, 2015 56.29 56.29 56.29 56.29 0 -0.54(-0.95%)
Feb 18, 2015 56.83 56.83 56.83 56.83 0 +0.14(+0.25%)
Feb 17, 2015 56.69 56.69 56.69 56.69 0 +0.26(+0.46%)
Feb 16, 2015 56.43 56.43 56.43 56.43 0 +0.46(+0.82%)
Feb 13, 2015 55.97 55.97 55.97 55.97 0 +3.11(+5.88%)
Feb 12, 2015 52.86 52.86 52.86 52.86 0 +0.65(+1.24%)
Feb 11, 2015 52.21 52.21 52.21 52.21 0 -0.93(-1.75%)
Feb 10, 2015 53.14 53.14 53.14 53.14 0 -0.44(-0.82%)
Feb 09, 2015 53.58 53.58 53.58 53.58 0 +0.22(+0.41%)
Feb 06, 2015 53.36 53.36 53.36 53.36 0 +2.55(+5.02%)
Feb 05, 2015 50.81 50.81 50.81 50.81 0 -1.41(-2.70%)
Feb 04, 2015 52.22 52.22 52.22 52.22 0 +0.45(+0.87%)
Feb 03, 2015 51.77 51.77 51.77 51.77 0 +3.58(+7.43%)
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.