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 (%)
Apr 28, 2017 14.97 10 -0.02(-0.13%)
Apr 27, 2017 14.84 14.99 14.83 14.99 4,133 -0.22(-1.45%)
Apr 25, 2017 15.21 23 +0.15(+1.00%)
Apr 24, 2017 15.12 15.12 15.06 15.06 830 -0.10(-0.66%)
Apr 21, 2017 15.26 15.26 15.16 15.16 1,983 -0.38(-2.45%)
Apr 19, 2017 15.54 15.54 15.54 0 -0.68(-4.19%)
Apr 17, 2017 16.22 140 -0.13(-0.80%)
Apr 12, 2017 16.35 16.35 16.35 0 +0.11(+0.66%)
Apr 11, 2017 16.24 16.24 16.24 16.24 33,412 +0.01(+0.09%)
Apr 10, 2017 16.18 16.24 16.18 16.23 1,352 +0.25(+1.56%)
Apr 07, 2017 15.91 16.06 15.91 15.98 2,161 +0.33(+2.11%)
Apr 05, 2017 15.65 15.65 15.65 0 -0.06(-0.38%)
Apr 04, 2017 15.57 15.73 15.57 15.71 22,260 +0.22(+1.41%)
Apr 03, 2017 15.49 15.49 15.49 15.49 300 +0.05(+0.33%)
Mar 30, 2017 15.44 161 +0.21(+1.38%)
Mar 29, 2017 14.97 15.24 14.97 15.23 1,078 +0.26(+1.72%)
Mar 28, 2017 14.87 14.97 14.87 14.97 1,985 +0.20(+1.37%)
Mar 27, 2017 14.41 14.77 14.36 14.77 2,490 -0.06(-0.40%)
Mar 24, 2017 14.83 14.83 14.83 14.83 130 +0.00(+0.01%)
Mar 23, 2017 14.78 14.83 14.78 14.83 1,548 -0.01(-0.08%)
Mar 22, 2017 14.91 14.91 14.84 14.84 939 -0.37(-2.44%)
Mar 20, 2017 15.21 15.21 15.21 0 +0.00(+0.00%)
Mar 17, 2017 15.21 15.21 15.21 15.21 1,200 +0.01(+0.07%)
Mar 15, 2017 15.20 74 +0.36(+2.43%)
Mar 14, 2017 15.00 15.00 14.76 14.84 6,268 -0.28(-1.85%)
Mar 13, 2017 15.13 15.13 15.05 15.12 2,878 -0.09(-0.59%)
Mar 10, 2017 15.55 15.55 15.15 15.21 3,986 -0.15(-0.97%)
Mar 09, 2017 15.50 15.50 15.24 15.36 4,301 -0.38(-2.42%)
Mar 08, 2017 15.95 15.95 15.74 15.74 2,604 -0.80(-4.81%)
Mar 07, 2017 16.54 16.54 16.54 16.54 175 +0.26(+1.57%)
Mar 02, 2017 16.28 93 -0.34(-2.05%)
Mar 01, 2017 16.76 16.76 16.62 16.62 17,100 -0.05(-0.30%)
Feb 28, 2017 16.50 16.67 16.50 16.67 336 +0.01(+0.06%)
Feb 27, 2017 16.76 16.76 16.66 16.66 655 +0.03(+0.18%)
Feb 24, 2017 16.66 16.67 16.63 16.63 1,313 -0.17(-1.01%)
Feb 23, 2017 16.82 16.87 16.80 16.80 1,250 +0.31(+1.88%)
Feb 22, 2017 16.48 16.52 16.48 16.49 4,091 -0.11(-0.66%)
Feb 21, 2017 16.60 16.60 16.60 16.60 521 +0.03(+0.20%)
Feb 17, 2017 16.57 16.57 16.57 0 -0.10(-0.61%)
Feb 16, 2017 16.62 16.67 16.62 16.67 425 +0.09(+0.54%)
Feb 15, 2017 16.55 16.58 16.51 16.58 2,581 +0.01(+0.06%)
Feb 14, 2017 16.58 16.59 16.57 16.57 915 +0.03(+0.18%)
Feb 13, 2017 16.59 16.59 16.54 16.54 712 -0.28(-1.69%)
Feb 10, 2017 16.80 16.82 16.79 16.82 10,068 +0.27(+1.65%)
Feb 09, 2017 16.55 16.55 16.55 16.55 222,633 +0.12(+0.73%)
Feb 08, 2017 16.48 16.48 16.43 16.43 844 -0.52(-3.06%)
Feb 03, 2017 16.95 50 +0.11(+0.65%)
Feb 02, 2017 16.92 16.92 16.84 16.84 3,255 +0.07(+0.42%)
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.