Skip to main content
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 (%)
Oct 31, 2012 36.78 36.84 36.78 36.84 2,945 -0.07(-0.19%)
Oct 23, 2012 36.84 36.91 36.91 36.91 30,700 -2.39(-6.08%)
Oct 17, 2012 39.30 39.30 39.30 39.30 0 -0.09(-0.23%)
Oct 16, 2012 39.38 39.57 39.15 39.39 3,985 +0.59(+1.52%)
Oct 15, 2012 38.75 39.16 38.75 38.80 1,900 -0.35(-0.89%)
Oct 12, 2012 39.62 39.62 38.99 39.15 2,900 -0.42(-1.06%)
Oct 11, 2012 39.32 39.69 39.03 39.57 12,300 +0.53(+1.36%)
Oct 10, 2012 39.46 39.97 39.04 39.04 47,747 -0.39(-0.99%)
Oct 09, 2012 38.82 39.54 38.66 39.43 453,270 +1.21(+3.17%)
Oct 06, 2012 38.22 38.22 38.22 0 +0.00(+0.00%)
Oct 05, 2012 38.75 38.75 38.22 38.22 1,595 +0.57(+1.51%)
Oct 03, 2012 37.99 37.65 37.65 37.65 8,200 -1.90(-4.81%)
Oct 02, 2012 39.35 39.55 39.35 39.55 2,563 -0.16(-0.40%)
Oct 01, 2012 39.67 39.71 39.67 39.71 300 +0.25(+0.63%)
Sep 28, 2012 39.46 39.46 39.46 39.46 100 +0.00(+0.00%)
Sep 27, 2012 38.93 39.46 38.85 39.46 1,285 +1.37(+3.59%)
Sep 26, 2012 38.25 38.25 38.09 38.09 605 -0.78(-2.00%)
Sep 25, 2012 39.65 39.65 38.87 38.87 990 -0.04(-0.11%)
Sep 24, 2012 39.19 39.19 38.91 38.91 1,260 -0.71(-1.78%)
Sep 21, 2012 39.89 39.89 39.53 39.62 2,150 +0.04(+0.11%)
Sep 20, 2012 39.08 39.57 39.08 39.57 900 +0.40(+1.03%)
Sep 19, 2012 40.00 40.00 39.09 39.17 2,530 -1.84(-4.49%)
Sep 18, 2012 41.01 41.01 41.01 41.01 100 -0.11(-0.27%)
Sep 17, 2012 42.39 42.39 40.51 41.12 7,125 -1.16(-2.75%)
Sep 14, 2012 42.47 42.50 42.13 42.28 5,475 +0.31(+0.75%)
Sep 13, 2012 42.02 42.02 41.62 41.97 2,760 +0.45(+1.08%)
Sep 12, 2012 41.28 41.56 41.25 41.52 2,310 +0.07(+0.17%)
Sep 11, 2012 41.48 41.52 41.41 41.45 2,752 +0.23(+0.56%)
Sep 10, 2012 41.15 41.22 41.15 41.22 2,200 -0.02(-0.05%)
Sep 07, 2012 40.49 41.24 40.49 41.24 1,815 -0.26(-0.62%)
Sep 06, 2012 41.54 41.62 41.50 41.50 560 +0.69(+1.68%)
Sep 05, 2012 40.52 40.81 40.52 40.81 220 -0.43(-1.04%)
Aug 31, 2012 40.96 41.24 41.24 41.24 7,000 +0.81(+2.01%)
Aug 30, 2012 40.41 40.44 40.41 40.43 995 -0.68(-1.66%)
Aug 28, 2012 41.18 41.11 41.11 41.11 400 +0.19(+0.48%)
Aug 27, 2012 40.68 40.93 40.68 40.92 1,370 -0.46(-1.12%)
Aug 24, 2012 41.38 41.38 41.38 41.38 1,280 -0.04(-0.10%)
Aug 23, 2012 41.83 41.83 41.42 41.42 863 -0.19(-0.46%)
Aug 22, 2012 41.43 41.63 41.37 41.61 11,775 -0.03(-0.07%)
Aug 21, 2012 41.80 41.80 41.64 41.64 2,800 +0.40(+0.97%)
Aug 20, 2012 41.15 41.24 41.15 41.24 340 +0.05(+0.13%)
Aug 17, 2012 40.92 41.20 40.91 41.18 15,623 +0.20(+0.50%)
Aug 16, 2012 40.81 40.98 40.79 40.98 2,944 +0.23(+0.57%)
Aug 15, 2012 40.45 40.76 40.45 40.75 450 +0.57(+1.41%)
Aug 14, 2012 40.35 40.35 40.18 40.18 1,006 +0.40(+1.01%)
Aug 13, 2012 39.85 39.85 39.78 39.78 1,100 -0.75(-1.85%)
Aug 08, 2012 40.53 40.53 40.53 40.53 0 +0.09(+0.22%)
Aug 07, 2012 39.96 40.44 39.79 40.44 1,900 +0.78(+1.96%)
Aug 06, 2012 39.56 39.66 39.52 39.66 700 +0.39(+1.00%)
Aug 03, 2012 38.65 39.35 38.64 39.27 6,941 +1.63(+4.32%)
Aug 02, 2012 37.58 37.67 37.56 37.64 1,345 -0.80(-2.08%)
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.