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 (%)
May 31, 2012 37.47 37.47 37.47 37.47 0 -0.44(-1.15%)
May 30, 2012 37.91 37.91 37.91 37.91 431 -1.52(-3.86%)
May 25, 2012 39.43 39.43 39.43 39.43 400 +0.28(+0.72%)
May 23, 2012 39.26 39.15 39.15 39.15 1,700 -0.64(-1.61%)
May 22, 2012 39.96 39.96 39.79 39.79 804 -0.13(-0.34%)
May 18, 2012 40.06 39.93 39.93 39.93 600 -0.13(-0.32%)
May 17, 2012 40.39 40.39 40.05 40.05 955 -0.96(-2.34%)
May 15, 2012 41.14 41.01 41.01 41.01 900 +0.18(+0.45%)
May 14, 2012 40.84 40.86 40.83 40.83 1,065 -0.64(-1.54%)
May 11, 2012 41.99 41.99 41.47 41.47 3,728 -0.45(-1.07%)
May 09, 2012 41.92 41.92 41.92 41.92 100 -0.48(-1.13%)
May 07, 2012 42.40 42.40 42.40 42.40 0 -2.51(-5.59%)
May 03, 2012 45.20 44.91 44.91 44.91 300 -0.75(-1.64%)
May 02, 2012 45.68 45.68 45.66 45.66 444 -0.30(-0.65%)
May 01, 2012 45.96 45.96 45.96 45.96 200 +0.61(+1.35%)
Apr 30, 2012 45.14 45.39 45.12 45.35 1,433 +0.01(+0.03%)
Apr 27, 2012 45.24 45.36 45.21 45.34 1,817 +0.12(+0.26%)
Apr 26, 2012 45.31 45.31 45.22 45.22 755 +0.41(+0.91%)
Apr 25, 2012 45.04 45.04 44.81 44.81 1,542 -0.14(-0.31%)
Apr 24, 2012 45.10 45.10 44.95 44.95 384 +0.22(+0.50%)
Apr 23, 2012 44.33 44.74 44.24 44.73 3,777 -0.34(-0.75%)
Apr 20, 2012 45.15 45.16 45.06 45.07 1,813 +0.39(+0.86%)
Apr 19, 2012 44.79 44.79 44.65 44.68 890 -0.50(-1.10%)
Apr 18, 2012 45.20 45.20 45.18 45.18 606 -0.10(-0.23%)
Apr 17, 2012 45.57 45.57 45.28 45.28 2,485 +0.36(+0.81%)
Apr 16, 2012 44.95 44.95 44.49 44.92 1,580 +0.09(+0.19%)
Apr 13, 2012 44.89 44.89 44.82 44.83 1,195 -0.41(-0.90%)
Apr 12, 2012 45.25 45.25 45.22 45.24 1,950 +0.39(+0.86%)
Apr 11, 2012 44.38 44.85 44.38 44.85 500 +0.61(+1.37%)
Apr 10, 2012 44.71 44.79 44.14 44.25 14,769 -0.62(-1.39%)
Apr 09, 2012 44.87 44.87 44.87 44.87 225 -0.28(-0.62%)
Apr 05, 2012 44.62 45.15 44.62 45.15 1,285 +0.47(+1.05%)
Apr 04, 2012 44.73 44.73 44.68 44.68 18,908 -0.93(-2.04%)
Apr 03, 2012 45.74 45.74 45.61 45.61 550 -0.41(-0.89%)
Apr 02, 2012 44.60 46.02 44.60 46.02 971 +0.92(+2.04%)
Mar 30, 2012 45.06 45.13 45.06 45.10 705 -0.03(-0.07%)
Mar 29, 2012 45.13 45.13 45.13 45.13 105 -1.65(-3.53%)
Mar 27, 2012 46.78 46.78 46.78 46.78 200 +0.18(+0.39%)
Mar 23, 2012 46.60 46.60 46.60 46.60 300 +0.12(+0.26%)
Mar 21, 2012 46.27 46.48 46.48 46.48 1,200 +0.21(+0.45%)
Mar 20, 2012 46.27 46.27 46.27 46.27 100 -0.86(-1.82%)
Mar 19, 2012 47.13 47.13 47.13 47.13 800 +0.86(+1.86%)
Mar 16, 2012 46.27 46.27 46.27 46.27 100 +0.04(+0.09%)
Mar 14, 2012 46.53 46.23 46.23 46.23 1,200 -0.44(-0.94%)
Mar 13, 2012 46.92 46.92 46.67 46.67 2,880 +0.24(+0.52%)
Mar 12, 2012 46.43 46.43 46.43 46.43 2,200 -0.72(-1.52%)
Mar 09, 2012 46.85 47.16 46.85 47.15 1,805 +0.55(+1.18%)
Mar 08, 2012 46.60 46.60 46.60 46.60 250 +0.19(+0.41%)
Mar 07, 2012 45.80 46.41 45.80 46.41 500 +0.52(+1.13%)
Mar 06, 2012 45.86 46.06 45.82 45.89 5,400 -0.72(-1.54%)
Mar 05, 2012 46.64 46.78 46.61 46.61 13,651 -0.02(-0.04%)
Mar 02, 2012 47.08 47.08 46.30 46.63 45,220 -1.07(-2.24%)
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.