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 (%)
Sep 30, 2020 40.65 40.65 40.65 40.65 0 -0.81(-1.95%)
Sep 29, 2020 41.46 41.46 41.46 41.46 0 -0.15(-0.36%)
Sep 28, 2020 41.61 41.61 41.61 41.61 0 -0.32(-0.76%)
Sep 25, 2020 41.93 41.93 41.93 41.93 0 +0.71(+1.72%)
Sep 24, 2020 41.22 41.22 41.22 41.22 0 -0.18(-0.43%)
Sep 23, 2020 41.40 41.40 41.40 41.40 0 +0.08(+0.19%)
Sep 22, 2020 41.32 41.32 41.32 41.32 0 -0.17(-0.41%)
Sep 21, 2020 41.49 41.49 41.49 41.49 0 -1.49(-3.47%)
Sep 18, 2020 42.98 42.98 42.98 42.98 0 +0.91(+2.16%)
Sep 17, 2020 42.07 42.07 42.07 42.07 0 +0.78(+1.89%)
Sep 16, 2020 41.29 41.29 41.29 41.29 0 +1.94(+4.93%)
Sep 15, 2020 39.35 39.35 39.35 39.35 0 +0.39(+1.00%)
Sep 14, 2020 38.96 38.96 38.96 38.96 0 -0.87(-2.18%)
Sep 10, 2020 39.83 39.83 39.83 39.83 0 +0.01(+0.03%)
Sep 09, 2020 39.82 39.82 39.82 39.82 0 -0.47(-1.17%)
Sep 08, 2020 40.29 40.29 40.29 40.29 0 -1.35(-3.24%)
Sep 07, 2020 41.64 41.64 41.64 41.64 0 -1.78(-4.10%)
Sep 04, 2020 43.42 43.42 43.42 43.42 0 +0.06(+0.14%)
Sep 03, 2020 43.36 43.36 43.36 43.36 0 -1.67(-3.71%)
Sep 02, 2020 45.03 45.03 45.03 45.03 0 -0.27(-0.60%)
Sep 01, 2020 45.30 45.30 45.30 45.30 0 -0.97(-2.10%)
Aug 31, 2020 46.27 46.27 46.27 46.27 0 +0.94(+2.07%)
Aug 28, 2020 45.33 45.33 45.33 45.33 0 -0.48(-1.05%)
Aug 27, 2020 45.81 45.81 45.81 45.81 0 -0.24(-0.52%)
Aug 26, 2020 46.05 46.05 46.05 46.05 0 +0.18(+0.39%)
Aug 25, 2020 45.87 45.87 45.87 45.87 0 +0.68(+1.50%)
Aug 24, 2020 45.19 45.19 45.19 45.19 0 +0.27(+0.60%)
Aug 21, 2020 44.92 44.92 44.92 44.92 0 -0.27(-0.60%)
Aug 19, 2020 45.19 45.19 45.19 45.19 0 -0.30(-0.66%)
Aug 18, 2020 45.49 45.49 45.49 45.49 0 +0.55(+1.22%)
Aug 17, 2020 44.94 44.94 44.94 44.94 0 +0.32(+0.72%)
Aug 14, 2020 44.62 44.62 44.62 44.62 0 -0.72(-1.59%)
Aug 13, 2020 45.34 45.34 45.34 45.34 0 +0.26(+0.58%)
Aug 12, 2020 45.08 45.08 45.08 45.08 0 -0.13(-0.29%)
Aug 11, 2020 45.21 45.21 45.21 45.21 0 +0.20(+0.44%)
Aug 10, 2020 45.01 45.01 45.01 45.01 0 +0.14(+0.31%)
Aug 07, 2020 44.87 44.87 44.87 44.87 0 -0.30(-0.66%)
Aug 06, 2020 45.17 45.17 45.17 45.17 0 -0.17(-0.37%)
Aug 05, 2020 45.34 45.34 45.34 45.34 0 +1.07(+2.42%)
Aug 04, 2020 44.27 44.27 44.27 44.27 0 +0.25(+0.57%)
Aug 03, 2020 44.02 44.02 44.02 44.02 0 +1.00(+2.32%)
Jul 31, 2020 43.02 43.02 43.02 43.02 0 -0.38(-0.88%)
Jul 28, 2020 43.40 43.40 43.40 43.40 0 +0.26(+0.60%)
Jul 27, 2020 43.14 43.14 43.14 43.14 0 -0.24(-0.55%)
Jul 24, 2020 43.38 43.38 43.38 43.38 0 -1.24(-2.78%)
Jul 23, 2020 44.62 44.62 44.62 44.62 0 +0.38(+0.86%)
Jul 22, 2020 44.24 44.24 44.24 44.24 0 -0.05(-0.11%)
Jul 21, 2020 44.29 44.29 44.29 44.29 0 +1.26(+2.93%)
Jul 20, 2020 43.03 43.03 43.03 43.03 0 -0.19(-0.44%)
Jul 17, 2020 43.22 43.22 43.22 43.22 0 -0.58(-1.32%)
Jul 16, 2020 43.80 43.80 43.80 43.80 0 -0.32(-0.73%)
Jul 15, 2020 44.12 44.12 44.12 44.12 0 +1.10(+2.56%)
Jul 14, 2020 43.02 43.02 43.02 43.02 0 -0.36(-0.83%)
Jul 13, 2020 43.38 43.38 43.38 43.38 0 -0.08(-0.18%)
Jul 10, 2020 43.46 43.46 43.46 43.46 0 +0.15(+0.35%)
Jul 09, 2020 43.31 43.31 43.31 43.31 0 -0.13(-0.30%)
Jul 08, 2020 43.44 43.44 43.44 43.44 0 +0.29(+0.67%)
Jul 07, 2020 43.15 43.15 43.15 43.15 0 -0.39(-0.90%)
Jul 06, 2020 43.54 43.54 43.54 43.54 0 +0.61(+1.42%)
Jul 03, 2020 42.93 42.93 42.93 42.93 0 +0.04(+0.09%)
Jul 02, 2020 42.89 42.89 42.89 42.89 0 +0.23(+0.54%)
Jul 01, 2020 42.66 42.66 42.66 42.66 0 +4.44(+11.62%)
Jun 30, 2020 38.22 38.22 38.22 38.22 0 +0.89(+2.38%)
Jun 29, 2020 37.33 37.33 37.33 37.33 0 -0.66(-1.74%)
Jun 26, 2020 37.99 37.99 37.99 37.99 0 +0.81(+2.18%)
Jun 25, 2020 37.18 37.18 37.18 37.18 0 +3.50(+10.39%)
Jun 01, 2020 33.68 33.68 33.68 33.68 0 +5.23(+18.38%)
May 28, 2020 28.45 28.45 28.45 28.45 0 -0.58(-2.00%)
May 27, 2020 29.03 29.03 29.03 29.03 0 -0.72(-2.42%)
May 26, 2020 29.75 29.75 29.75 29.75 0 +1.69(+6.02%)
May 22, 2020 28.06 28.06 28.06 28.06 0 -0.37(-1.30%)
May 19, 2020 28.43 28.43 28.43 28.43 0 +0.22(+0.78%)
May 18, 2020 28.21 28.21 28.21 28.21 0 +1.67(+6.29%)
May 15, 2020 26.54 26.54 26.54 26.54 0 +1.61(+6.46%)
May 14, 2020 24.93 24.93 24.93 24.93 0 +1.68(+7.23%)
May 13, 2020 23.25 23.25 23.25 23.25 0 +0.42(+1.84%)
May 12, 2020 22.83 22.83 22.83 22.83 0 +0.12(+0.53%)
May 11, 2020 22.71 22.71 22.71 22.71 0 +0.50(+2.25%)
May 08, 2020 22.21 22.21 22.21 22.21 0 -0.70(-3.06%)
May 07, 2020 22.91 22.91 22.91 22.91 0 +0.51(+2.28%)
May 06, 2020 22.40 22.40 22.40 22.40 0 +0.96(+4.48%)
May 05, 2020 21.44 21.44 21.44 21.44 0 +3.08(+16.78%)
May 04, 2020 18.36 18.36 18.36 18.36 0 +1.84(+11.14%)
May 01, 2020 16.52 16.52 16.52 16.52 0 +2.16(+15.04%)
Apr 29, 2020 14.36 14.36 14.36 14.36 0 +1.95(+15.71%)
Apr 28, 2020 12.41 12.41 12.41 12.41 0 -0.89(-6.69%)
Apr 27, 2020 13.30 13.30 13.30 13.30 0 -1.01(-7.06%)
Apr 24, 2020 14.31 14.31 14.31 14.31 0 -0.92(-6.04%)
Apr 23, 2020 15.23 15.23 15.23 15.23 0 +3.01(+24.63%)
Apr 22, 2020 12.22 12.22 12.22 12.22 0 -2.41(-16.47%)
Apr 21, 2020 14.63 14.63 14.63 14.63 0 +0.44(+3.10%)
Apr 20, 2020 14.19 14.19 14.19 14.19 0 -3.97(-21.86%)
Apr 17, 2020 18.16 18.16 18.16 18.16 0 +0.43(+2.43%)
Apr 16, 2020 17.73 17.73 17.73 17.73 0 +0.22(+1.26%)
Apr 15, 2020 17.51 17.51 17.51 17.51 0 -2.19(-11.12%)
Apr 14, 2020 19.70 19.70 19.70 19.70 0 -1.48(-6.99%)
Apr 13, 2020 21.18 21.18 21.18 21.18 0 -0.01(-0.05%)
Apr 08, 2020 21.19 21.19 21.19 21.19 0 -1.48(-6.53%)
Apr 07, 2020 22.67 22.67 22.67 22.67 0 -0.81(-3.45%)
Apr 06, 2020 23.48 23.48 23.48 23.48 0 +0.47(+2.04%)
Apr 03, 2020 23.01 23.01 23.01 23.01 0 +4.08(+21.55%)
Apr 02, 2020 18.93 18.93 18.93 18.93 0 +2.06(+12.21%)
Apr 01, 2020 16.87 16.87 16.87 16.87 0 -5.74(-25.39%)
Mar 31, 2020 22.61 22.61 22.61 22.61 0 +0.95(+4.39%)
Mar 30, 2020 21.66 21.66 21.66 21.66 0 -2.60(-10.72%)
Mar 27, 2020 24.26 24.26 24.26 24.26 0 -1.78(-6.84%)
Mar 26, 2020 26.04 26.04 26.04 26.04 0 -0.90(-3.34%)
Mar 25, 2020 26.94 26.94 26.94 26.94 0 +0.41(+1.55%)
Mar 24, 2020 26.53 26.53 26.53 26.53 0 +1.81(+7.32%)
Mar 23, 2020 24.72 24.72 24.72 24.72 0 -3.85(-13.48%)
Mar 20, 2020 28.57 28.57 28.57 28.57 0 +1.26(+4.61%)
Mar 18, 2020 27.31 27.31 27.31 27.31 0 -3.05(-10.05%)
Mar 17, 2020 30.36 30.36 30.36 30.36 0 -0.27(-0.88%)
Mar 16, 2020 30.63 30.63 30.63 30.63 0 -3.50(-10.25%)
Mar 13, 2020 34.13 34.13 34.13 34.13 0 +0.88(+2.65%)
Mar 12, 2020 33.25 33.25 33.25 33.25 0 -2.29(-6.44%)
Mar 11, 2020 35.54 35.54 35.54 35.54 0 -0.17(-0.48%)
Mar 10, 2020 35.71 35.71 35.71 35.71 0 +1.00(+2.88%)
Mar 09, 2020 34.71 34.71 34.71 34.71 0 -13.62(-28.18%)
Mar 06, 2020 48.33 48.33 48.33 48.33 0 -3.41(-6.59%)
Mar 05, 2020 51.74 51.74 51.74 51.74 0 -0.25(-0.48%)
Mar 04, 2020 51.99 51.99 51.99 51.99 0 -0.66(-1.25%)
Mar 03, 2020 52.65 52.65 52.65 52.65 0 +1.00(+1.94%)
Mar 02, 2020 51.65 51.65 51.65 51.65 0 +1.49(+2.97%)
Feb 28, 2020 50.16 50.16 50.16 50.16 0 -1.73(-3.33%)
Feb 27, 2020 51.89 51.89 51.89 51.89 0 -2.12(-3.93%)
Feb 26, 2020 54.01 54.01 54.01 54.01 0 -1.87(-3.35%)
Feb 25, 2020 55.88 55.88 55.88 55.88 0 -0.23(-0.41%)
Feb 24, 2020 56.11 56.11 56.11 56.11 0 -2.06(-3.54%)
Feb 21, 2020 58.17 58.17 58.17 58.17 0 -0.77(-1.31%)
Feb 20, 2020 58.94 58.94 58.94 58.94 0 +0.59(+1.01%)
Feb 19, 2020 58.35 58.35 58.35 58.35 0 +1.67(+2.95%)
Feb 18, 2020 56.68 56.68 56.68 56.68 0 -0.56(-0.98%)
Feb 17, 2020 57.24 57.24 57.24 57.24 0 +0.51(+0.90%)
Feb 14, 2020 56.73 56.73 56.73 56.73 0 +0.87(+1.56%)
Feb 13, 2020 55.86 55.86 55.86 55.86 0 +0.32(+0.58%)
Feb 12, 2020 55.54 55.54 55.54 55.54 0 +1.38(+2.55%)
Feb 11, 2020 54.16 54.16 54.16 54.16 0 -0.95(-1.72%)
Feb 07, 2020 55.11 55.11 55.11 55.11 0 -0.61(-1.09%)
Feb 06, 2020 55.72 55.72 55.72 55.72 0 +0.73(+1.33%)
Feb 05, 2020 54.99 54.99 54.99 54.99 0 +0.33(+0.60%)
Feb 04, 2020 54.66 54.66 54.66 54.66 0 -0.85(-1.53%)
Feb 03, 2020 55.51 55.51 55.51 55.51 0 -3.43(-5.82%)
Jan 31, 2020 58.94 58.94 58.94 58.94 0 +0.14(+0.24%)
Jan 30, 2020 58.80 58.80 58.80 58.80 0 -2.24(-3.67%)
Jan 29, 2020 61.04 61.04 61.04 61.04 0 +0.37(+0.61%)
Jan 28, 2020 60.67 60.67 60.67 60.67 0 -1.31(-2.11%)
Jan 27, 2020 61.98 61.98 61.98 61.98 0 -0.54(-0.86%)
Jan 24, 2020 62.52 62.52 62.52 62.52 0 -0.74(-1.17%)
Jan 23, 2020 63.26 63.26 63.26 63.26 0 -1.40(-2.17%)
Jan 22, 2020 64.66 64.66 64.66 64.66 0 -0.60(-0.92%)
Jan 21, 2020 65.26 65.26 65.26 65.26 0 -0.85(-1.29%)
Jan 20, 2020 66.11 66.11 66.11 66.11 0 +0.53(+0.81%)
Jan 17, 2020 65.58 65.58 65.58 65.58 0 -0.04(-0.06%)
Jan 16, 2020 65.62 65.62 65.62 65.62 0 +0.30(+0.46%)
Jan 15, 2020 65.32 65.32 65.32 65.32 0 -0.31(-0.47%)
Jan 14, 2020 65.63 65.63 65.63 65.63 0 -0.44(-0.67%)
Jan 13, 2020 66.07 66.07 66.07 66.07 0 -0.97(-1.45%)
Jan 10, 2020 67.04 67.04 67.04 67.04 0 -0.22(-0.33%)
Jan 09, 2020 67.26 67.26 67.26 67.26 0 -2.34(-3.36%)
Jan 08, 2020 69.60 69.60 69.60 69.60 0 -0.02(-0.03%)
Jan 07, 2020 69.62 69.62 69.62 69.62 0 -1.27(-1.79%)
Jan 06, 2020 70.89 70.89 70.89 70.89 0 +3.74(+5.57%)
Jan 02, 2020 67.15 67.15 67.15 67.15 0 -0.81(-1.19%)
Dec 31, 2019 67.96 67.96 67.96 67.96 0 +0.03(+0.04%)
Dec 19, 2019 67.93 67.93 67.93 67.93 0 +0.16(+0.24%)
Dec 18, 2019 67.77 67.77 67.77 67.77 0 +0.29(+0.43%)
Dec 17, 2019 67.48 67.48 67.48 67.48 0 +0.26(+0.39%)
Dec 16, 2019 67.22 67.22 67.22 67.22 0 +0.46(+0.69%)
Dec 13, 2019 66.76 66.76 66.76 66.76 0 +0.95(+1.44%)
Dec 12, 2019 65.81 65.81 65.81 65.81 0 +0.43(+0.66%)
Dec 11, 2019 65.38 65.38 65.38 65.38 0 -0.28(-0.43%)
Dec 10, 2019 65.66 65.66 65.66 65.66 0 +0.09(+0.14%)
Dec 09, 2019 65.57 65.57 65.57 65.57 0 +0.33(+0.51%)
Dec 06, 2019 65.24 65.24 65.24 65.24 0 +0.43(+0.66%)
Dec 05, 2019 64.81 64.81 64.81 64.81 0 +1.42(+2.24%)
Dec 04, 2019 63.39 63.39 63.39 63.39 0 +0.82(+1.31%)
Dec 03, 2019 62.57 62.57 62.57 62.57 0 +0.07(+0.11%)
Dec 02, 2019 62.50 62.50 62.50 62.50 0 -1.33(-2.08%)
Nov 29, 2019 63.83 63.83 63.83 63.83 0 -0.11(-0.17%)
Nov 28, 2019 63.94 63.94 63.94 63.94 0 -0.46(-0.71%)
Nov 27, 2019 64.40 64.40 64.40 64.40 0 +0.48(+0.75%)
Nov 26, 2019 63.92 63.92 63.92 63.92 0 -0.29(-0.45%)
Nov 25, 2019 64.21 64.21 64.21 64.21 0 -0.35(-0.54%)
Nov 22, 2019 64.56 64.56 64.56 64.56 0 +0.88(+1.38%)
Nov 21, 2019 63.68 63.68 63.68 63.68 0 +1.46(+2.35%)
Nov 20, 2019 62.22 62.22 62.22 62.22 0 -0.29(-0.46%)
Nov 19, 2019 62.51 62.51 62.51 62.51 0 -0.93(-1.47%)
Nov 18, 2019 63.44 63.44 63.44 63.44 0 +0.32(+0.51%)
Nov 15, 2019 63.12 63.12 63.12 63.12 0 +0.12(+0.19%)
Nov 14, 2019 63.00 63.00 63.00 63.00 0 +0.52(+0.83%)
Nov 13, 2019 62.48 62.48 62.48 62.48 0 -0.34(-0.54%)
Nov 12, 2019 62.82 62.82 62.82 62.82 0 +0.56(+0.90%)
Nov 11, 2019 62.26 62.26 62.26 62.26 0 +0.28(+0.45%)
Nov 08, 2019 61.98 61.98 61.98 61.98 0 -0.34(-0.55%)
Nov 07, 2019 62.32 62.32 62.32 62.32 0 -0.07(-0.11%)
Nov 06, 2019 62.39 62.39 62.39 62.39 0 -0.18(-0.29%)
Nov 05, 2019 62.57 62.57 62.57 62.57 0 +0.57(+0.92%)
Nov 04, 2019 62.00 62.00 62.00 62.00 0 +1.81(+3.01%)
Nov 01, 2019 60.19 60.19 60.19 60.19 0 -1.05(-1.71%)
Oct 30, 2019 61.24 61.24 61.24 61.24 0 -0.20(-0.33%)
Oct 29, 2019 61.44 61.44 61.44 61.44 0 -0.21(-0.34%)
Oct 28, 2019 61.65 61.65 61.65 61.65 0 -0.51(-0.82%)
Oct 25, 2019 62.16 62.16 62.16 62.16 0 +0.53(+0.86%)
Oct 24, 2019 61.63 61.63 61.63 61.63 0 +1.21(+2.00%)
Oct 23, 2019 60.42 60.42 60.42 60.42 0 +0.64(+1.07%)
Oct 22, 2019 59.78 59.78 59.78 59.78 0 +0.28(+0.47%)
Oct 21, 2019 59.50 59.50 59.50 59.50 0 -0.56(-0.93%)
Oct 18, 2019 60.06 60.06 60.06 60.06 0 +0.52(+0.87%)
Oct 17, 2019 59.54 59.54 59.54 59.54 0 +0.26(+0.44%)
Oct 16, 2019 59.28 59.28 59.28 59.28 0 -0.34(-0.57%)
Oct 15, 2019 59.62 59.62 59.62 59.62 0 -0.33(-0.55%)
Oct 14, 2019 59.95 59.95 59.95 59.95 0 -1.00(-1.64%)
Oct 11, 2019 60.95 60.95 60.95 60.95 0 +2.24(+3.82%)
Oct 10, 2019 58.71 58.71 58.71 58.71 0 +0.06(+0.10%)
Oct 09, 2019 58.65 58.65 58.65 58.65 0 +0.12(+0.21%)
Oct 08, 2019 58.53 58.53 58.53 58.53 0 -0.56(-0.95%)
Oct 07, 2019 59.09 59.09 59.09 59.09 0 +0.50(+0.85%)
Oct 04, 2019 58.59 58.59 58.59 58.59 0 +0.63(+1.09%)
Oct 03, 2019 57.96 57.96 57.96 57.96 0 -0.76(-1.29%)
Oct 02, 2019 58.72 58.72 58.72 58.72 0 -0.93(-1.56%)
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.