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

Ipath Pure Beta Crude Oil ETN (NY: OLEM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 28, 2014 30.89 31.00 30.89 31.00 495 -3.37(-9.82%)
Nov 17, 2014 34.13 34.37 34.37 34.37 300 +0.34(+1.01%)
Nov 14, 2014 33.98 34.05 33.93 34.03 5,452 -0.59(-1.70%)
Nov 13, 2014 34.64 34.64 34.62 34.62 1,200 -0.32(-0.92%)
Nov 12, 2014 34.97 35.04 34.94 34.94 1,304 -0.06(-0.17%)
Nov 11, 2014 34.93 35.11 34.93 35.00 2,001 -0.64(-1.80%)
Nov 05, 2014 35.64 35.64 35.64 35.64 300 -0.78(-2.14%)
Oct 31, 2014 36.11 36.42 36.11 36.42 72 +0.23(+0.64%)
Oct 27, 2014 36.19 36.19 36.19 36.19 2,200 -0.81(-2.19%)
Oct 22, 2014 37.00 37.00 37.00 37.00 50 +0.25(+0.68%)
Oct 21, 2014 36.82 36.82 36.75 36.75 400 +0.09(+0.25%)
Oct 20, 2014 36.54 36.66 36.54 36.66 936 -1.24(-3.27%)
Oct 13, 2014 37.90 37.90 37.90 37.90 13 +0.15(+0.40%)
Oct 10, 2014 38.02 38.02 37.75 37.75 800 -0.94(-2.43%)
Oct 09, 2014 38.76 38.76 38.69 38.69 1,875 -0.06(-0.15%)
Oct 08, 2014 38.76 38.76 38.75 38.75 600 -1.54(-3.82%)
Oct 01, 2014 40.55 40.29 40.29 40.29 800 -0.51(-1.25%)
Sep 30, 2014 41.74 41.74 40.80 40.80 1,027 -0.67(-1.62%)
Sep 25, 2014 41.47 41.47 41.47 41.47 400 +0.56(+1.37%)
Sep 19, 2014 40.91 40.91 40.91 40.91 0 +0.00(+0.00%)
Sep 12, 2014 40.94 40.91 40.91 40.91 2,200 -1.24(-2.94%)
Sep 11, 2014 42.15 42.15 42.15 42.15 21 +0.00(+0.00%)
Sep 08, 2014 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Sep 02, 2014 42.10 42.15 42.15 42.15 700 +0.27(+0.64%)
Aug 22, 2014 41.88 41.88 41.88 41.88 0 +0.00(+0.00%)
Aug 20, 2014 41.88 41.88 41.88 41.88 200 -0.59(-1.39%)
Aug 19, 2014 42.47 42.47 42.47 42.47 114 +0.00(+0.00%)
Aug 15, 2014 42.47 42.47 42.47 42.47 100 +0.29(+0.69%)
Aug 14, 2014 42.21 42.21 42.18 42.18 7,700 -0.78(-1.82%)
Aug 01, 2014 43.08 42.96 42.96 42.96 800 -3.48(-7.49%)
Jul 23, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jul 08, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 30, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 24, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 19, 2014 46.44 46.44 46.44 46.44 0 +0.00(+0.00%)
Jun 18, 2014 46.43 46.44 46.43 46.44 500 +1.31(+2.90%)
Jun 13, 2014 45.13 45.13 45.13 45.13 0 +0.00(+0.00%)
Jun 05, 2014 45.13 45.13 45.13 45.13 0 +0.00(+0.00%)
May 30, 2014 45.13 45.13 45.13 45.13 0 +0.00(+0.00%)
May 29, 2014 45.13 45.13 45.13 45.13 32 +0.00(+0.00%)
May 28, 2014 45.13 45.13 45.13 45.13 52 +0.00(+0.00%)
May 27, 2014 45.19 45.19 45.13 45.13 380 +0.05(+0.11%)
May 22, 2014 45.13 45.08 45.08 45.08 300 +1.72(+3.97%)
May 16, 2014 43.36 43.36 43.36 43.36 0 +0.00(+0.00%)
May 14, 2014 43.36 43.36 43.36 43.36 0 +0.00(+0.00%)
May 12, 2014 43.36 43.36 43.36 43.36 0 +0.00(+0.00%)
May 09, 2014 43.41 43.41 43.36 43.36 1,100 +0.15(+0.35%)
May 08, 2014 43.26 43.26 43.21 43.21 200 +0.38(+0.89%)
May 06, 2014 42.83 42.83 42.83 42.83 0 +0.00(+0.00%)
May 05, 2014 42.83 42.83 42.83 42.83 100 -0.08(-0.19%)
May 02, 2014 42.91 42.91 42.91 42.91 764 -0.51(-1.17%)
Apr 29, 2014 43.42 43.42 43.42 43.42 0 +0.00(+0.00%)
Apr 28, 2014 43.42 43.42 43.42 43.42 106 -0.56(-1.27%)
Apr 25, 2014 43.98 43.98 43.98 43.98 46 +0.00(+0.00%)
Apr 22, 2014 43.98 43.98 43.98 43.98 0 -0.56(-1.26%)
Apr 21, 2014 44.58 44.58 44.54 44.54 200 +0.27(+0.61%)
Apr 15, 2014 44.27 44.27 44.27 44.27 200 +0.81(+1.87%)
Apr 07, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Apr 04, 2014 43.46 43.46 43.46 43.46 54 +0.00(+0.00%)
Mar 21, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Mar 20, 2014 43.46 43.46 43.46 43.46 23 +0.00(+0.00%)
Mar 13, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Mar 12, 2014 43.46 43.46 43.46 43.46 20 +0.00(+0.00%)
Mar 10, 2014 43.46 43.46 43.46 43.46 0 +0.00(+0.00%)
Mar 07, 2014 43.46 43.46 43.46 43.46 323 -0.14(-0.32%)
Mar 04, 2014 43.60 43.60 43.60 43.60 200 +0.50(+1.16%)
Mar 03, 2014 43.10 43.10 43.10 43.10 50 +0.00(+0.00%)
Feb 28, 2014 43.10 43.10 43.10 43.10 7 +0.00(+0.00%)
Feb 25, 2014 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Feb 21, 2014 43.14 43.10 43.10 43.10 200 +0.09(+0.21%)
Feb 18, 2014 43.01 43.01 43.01 43.01 0 +0.77(+1.82%)
Feb 11, 2014 42.24 42.24 42.24 42.24 3,000 +0.74(+1.78%)
Feb 06, 2014 41.58 41.50 41.50 41.50 1,200 +0.57(+1.39%)
Feb 04, 2014 40.92 40.93 40.93 40.93 2,100 -0.31(-0.75%)
Jan 31, 2014 41.24 41.24 41.24 41.24 100 +0.21(+0.51%)
Jan 28, 2014 41.03 41.03 41.03 41.03 0 +0.00(+0.00%)
Jan 23, 2014 41.15 41.03 41.03 41.03 300 -0.10(-0.24%)
Jan 22, 2014 41.15 41.17 41.13 41.13 400 +1.32(+3.32%)
Jan 15, 2014 39.81 39.81 39.81 39.81 0 +0.00(+0.00%)
Jan 08, 2014 40.20 39.81 39.81 39.81 300 -2.41(-5.70%)
Dec 30, 2013 42.22 42.22 42.22 42.22 200 +0.35(+0.83%)
Dec 20, 2013 41.83 41.87 41.87 41.87 2,100 +0.16(+0.39%)
Dec 19, 2013 41.60 41.71 41.60 41.71 290 +0.51(+1.23%)
Dec 18, 2013 41.20 41.20 41.20 41.20 5 +0.00(+0.00%)
Dec 13, 2013 41.26 41.20 41.20 41.20 400 -0.47(-1.13%)
Dec 11, 2013 41.67 41.67 41.67 41.67 0 -0.06(-0.14%)
Dec 06, 2013 41.73 41.73 41.73 41.73 100 +0.08(+0.20%)
Dec 05, 2013 41.65 41.65 41.65 41.65 240 +0.56(+1.35%)
Dec 03, 2013 41.09 41.09 41.09 41.09 400 +1.13(+2.83%)
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.