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, 2015 25.44 25.44 25.22 25.22 11 -0.24(-0.93%)
Apr 27, 2015 25.46 25.46 25.46 25.46 125 +0.11(+0.43%)
Apr 23, 2015 25.30 25.35 25.30 25.35 1 -0.13(-0.51%)
Apr 20, 2015 25.48 25.48 25.35 25.48 1 -0.51(-1.96%)
Apr 16, 2015 25.33 25.99 25.33 25.99 103 +0.89(+3.53%)
Apr 15, 2015 24.50 25.13 24.50 25.10 1,784 +0.94(+3.90%)
Apr 14, 2015 24.16 24.16 24.16 24.16 235 +0.47(+1.99%)
Apr 13, 2015 23.80 23.80 23.69 23.69 566 -0.02(-0.07%)
Apr 10, 2015 23.58 23.71 23.49 23.71 1,307 +0.35(+1.52%)
Apr 09, 2015 23.35 23.35 23.35 23.35 270 +0.33(+1.44%)
Apr 08, 2015 23.02 23.03 23.02 23.02 427 -1.02(-4.24%)
Apr 07, 2015 23.37 24.04 23.37 24.04 1,367 +1.45(+6.41%)
Apr 02, 2015 22.24 22.59 22.59 22.59 800 -1.91(-7.79%)
Apr 01, 2015 22.99 24.50 22.95 24.50 1,095 +2.05(+9.13%)
Mar 30, 2015 22.74 22.45 22.45 22.45 800 -1.23(-5.21%)
Mar 26, 2015 23.15 23.70 23.15 23.68 51 +1.47(+6.63%)
Mar 24, 2015 22.26 22.21 22.21 22.21 700 -0.08(-0.37%)
Mar 23, 2015 22.19 22.35 22.19 22.29 1,339 +0.04(+0.20%)
Mar 20, 2015 22.11 22.25 22.11 22.25 1,799 +0.59(+2.72%)
Mar 19, 2015 21.66 21.66 21.66 21.66 100 -0.72(-3.22%)
Mar 18, 2015 21.16 22.47 21.12 22.38 1,178 +1.10(+5.17%)
Mar 17, 2015 21.41 21.41 21.28 21.28 531 -0.39(-1.80%)
Mar 16, 2015 22.00 22.00 21.44 21.67 5,193 -0.63(-2.82%)
Mar 13, 2015 22.39 22.39 22.26 22.30 671 -0.70(-3.04%)
Mar 12, 2015 23.00 23.00 23.00 23.00 750 -0.14(-0.61%)
Mar 11, 2015 23.14 23.14 23.14 23.14 208 -0.07(-0.30%)
Mar 10, 2015 23.50 23.50 21.75 23.21 4,095 -0.53(-2.23%)
Mar 09, 2015 24.00 24.00 23.74 23.74 576 -0.65(-2.67%)
Mar 04, 2015 24.32 24.39 24.10 24.39 1 -0.07(-0.30%)
Mar 03, 2015 24.34 24.59 24.21 24.46 974 +0.31(+1.30%)
Mar 02, 2015 24.10 24.15 24.10 24.15 4,653 -0.20(-0.80%)
Feb 27, 2015 24.24 24.34 24.24 24.34 1,456 +0.37(+1.54%)
Feb 26, 2015 24.30 24.42 23.98 23.98 1,878 -0.12(-0.51%)
Feb 25, 2015 23.94 24.10 23.88 24.10 911 +0.08(+0.33%)
Feb 24, 2015 24.02 24.02 23.86 24.02 607 +0.22(+0.92%)
Feb 23, 2015 23.80 23.80 23.80 23.80 836 -0.36(-1.49%)
Feb 20, 2015 24.16 24.16 24.16 24.16 1,135 -0.14(-0.58%)
Feb 19, 2015 23.65 24.30 23.65 24.30 837 -0.06(-0.25%)
Feb 18, 2015 24.91 24.98 24.36 24.36 1,496 -0.97(-3.82%)
Feb 17, 2015 25.80 25.80 24.38 25.33 2,830 +0.26(+1.02%)
Feb 13, 2015 25.25 25.07 25.07 25.07 6,300 +0.30(+1.21%)
Feb 12, 2015 24.49 24.89 24.33 24.77 5,041 +0.96(+4.03%)
Feb 11, 2015 23.43 23.82 23.43 23.81 810 -0.37(-1.52%)
Feb 10, 2015 25.00 25.00 24.06 24.18 730 -0.89(-3.56%)
Feb 09, 2015 25.13 25.20 24.96 25.07 4,633 +0.29(+1.15%)
Feb 06, 2015 25.17 25.17 24.57 24.79 2,819 +0.53(+2.19%)
Feb 05, 2015 24.71 24.71 24.25 24.25 1,206 +0.91(+3.92%)
Feb 04, 2015 24.46 24.68 23.32 23.34 7,523 -1.64(-6.55%)
Feb 03, 2015 24.27 24.98 24.27 24.98 1,462 +1.24(+5.20%)
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.