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 (%)
Jun 30, 2016 17.11 17.11 17.05 17.10 1,523 -0.18(-1.06%)
Jun 29, 2016 16.95 17.36 16.94 17.28 11,616 +0.51(+3.01%)
Jun 28, 2016 16.54 16.77 16.54 16.77 1,184 +0.57(+3.55%)
Jun 27, 2016 16.30 16.30 16.20 16.20 3,689 -0.50(-2.97%)
Jun 24, 2016 16.69 16.80 16.67 16.70 5,006 -0.81(-4.65%)
Jun 23, 2016 17.51 17.51 17.51 17.51 196 +0.34(+1.98%)
Jun 22, 2016 17.38 17.38 17.15 17.17 2,216 -0.08(-0.46%)
Jun 21, 2016 17.13 17.25 17.13 17.25 8,796 -0.10(-0.55%)
Jun 20, 2016 17.21 17.34 17.21 17.34 260 +0.36(+2.09%)
Jun 17, 2016 16.99 16.99 16.99 16.99 1,032 +0.24(+1.43%)
Jun 15, 2016 16.85 17.00 16.75 16.75 15 -0.64(-3.66%)
Jun 13, 2016 17.39 17.39 17.39 17.39 45 +0.09(+0.50%)
Jun 10, 2016 17.55 17.60 17.32 17.30 1,263 -0.54(-3.00%)
Jun 09, 2016 17.78 17.84 17.78 17.84 3,534 -0.22(-1.23%)
Jun 08, 2016 17.99 18.06 17.99 18.06 2,645 +0.28(+1.56%)
Jun 07, 2016 17.61 17.78 17.58 17.78 2,497 +0.32(+1.80%)
Jun 06, 2016 17.48 17.49 17.31 17.46 4,412 +0.46(+2.70%)
Jun 03, 2016 17.01 17.01 17.01 17.01 307 -0.15(-0.90%)
Jun 01, 2016 16.93 17.16 16.93 17.16 88 -0.34(-1.94%)
May 31, 2016 17.27 17.50 17.24 17.50 37,803 +0.16(+0.92%)
May 27, 2016 17.16 17.34 17.34 17.34 1,200 -0.01(-0.06%)
May 26, 2016 17.48 17.48 17.35 17.35 1,181 -0.06(-0.37%)
May 25, 2016 17.25 17.43 17.25 17.41 666 +0.29(+1.72%)
May 24, 2016 16.94 17.12 16.94 17.12 2,625 +0.20(+1.17%)
May 20, 2016 17.07 17.07 16.92 16.92 1 -0.17(-0.99%)
May 19, 2016 16.69 17.09 16.69 17.09 2,189 -0.13(-0.75%)
May 17, 2016 17.11 17.22 17.06 17.22 32 +0.26(+1.56%)
May 16, 2016 16.96 16.96 16.96 16.96 307 +0.45(+2.70%)
May 13, 2016 16.50 16.52 16.42 16.51 1,763 -0.01(-0.05%)
May 11, 2016 16.50 16.54 16.50 16.52 33 +0.62(+3.91%)
May 10, 2016 15.87 15.90 15.87 15.90 461 +0.40(+2.57%)
May 09, 2016 15.48 15.51 15.48 15.50 5,999 -0.41(-2.58%)
May 06, 2016 15.91 15.95 15.91 15.91 1,500 +0.10(+0.63%)
May 05, 2016 16.23 16.23 15.79 15.81 4,477 +0.17(+1.09%)
May 04, 2016 15.90 15.90 15.64 15.64 1,179 -0.02(-0.13%)
May 03, 2016 15.81 15.81 15.57 15.66 3,139 -0.37(-2.31%)
May 02, 2016 16.04 16.07 16.03 16.03 1,222 -0.41(-2.49%)
Apr 29, 2016 16.64 16.64 16.44 16.44 11,398 +0.08(+0.49%)
Apr 28, 2016 16.19 16.36 16.19 16.36 9,168 +0.05(+0.31%)
Apr 27, 2016 16.06 16.31 15.99 16.31 2,056 +0.61(+3.88%)
Apr 25, 2016 15.77 15.70 15.70 15.70 400 +0.00(+0.00%)
Apr 22, 2016 15.77 15.78 15.67 15.70 4,282 -0.03(-0.19%)
Apr 21, 2016 15.73 15.73 15.73 15.73 140 -0.14(-0.88%)
Apr 20, 2016 15.89 15.89 15.87 15.87 3,197 +0.62(+4.04%)
Apr 19, 2016 15.23 15.25 15.21 15.25 6,469 +0.34(+2.30%)
Apr 18, 2016 14.44 14.91 14.44 14.91 6,146 -0.11(-0.70%)
Apr 15, 2016 15.00 15.07 15.00 15.02 751 -0.25(-1.65%)
Apr 14, 2016 15.47 15.48 15.27 15.27 1,988 -0.16(-1.01%)
Apr 13, 2016 15.46 15.60 15.42 15.42 5,516 -0.15(-0.97%)
Apr 12, 2016 15.24 15.58 15.24 15.57 722 +0.58(+3.90%)
Apr 11, 2016 15.01 15.01 14.94 14.99 525 +0.30(+2.04%)
Apr 08, 2016 14.54 14.77 14.54 14.69 6,828 +0.93(+6.76%)
Apr 07, 2016 13.80 13.80 13.76 13.76 451 -0.27(-1.92%)
Apr 06, 2016 13.73 14.05 13.73 14.03 9,200 +0.58(+4.31%)
Apr 05, 2016 13.42 13.48 13.34 13.45 7,718 +0.00(+0.00%)
Apr 04, 2016 13.67 13.67 13.45 13.45 7,841 -0.38(-2.78%)
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.