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, 2013 38.31 38.31 38.26 38.26 227 -0.24(-0.62%)
May 29, 2013 38.70 38.50 38.50 38.50 600 -0.20(-0.52%)
May 24, 2013 38.70 38.70 38.70 38.70 100 +0.50(+1.31%)
May 23, 2013 39.30 39.30 38.20 38.20 200 -0.85(-2.18%)
May 22, 2013 39.05 39.05 39.05 39.05 100 -0.37(-0.94%)
May 21, 2013 39.41 39.42 39.41 39.42 326 -0.12(-0.30%)
May 17, 2013 39.54 39.54 39.54 39.54 500 +1.41(+3.70%)
May 15, 2013 38.24 38.13 38.13 38.13 300 -0.91(-2.34%)
May 13, 2013 39.14 39.19 39.04 39.04 2,629 -0.37(-0.94%)
May 09, 2013 39.41 39.41 39.41 39.41 600 +0.13(+0.34%)
May 08, 2013 39.37 39.37 39.28 39.28 2,100 -0.05(-0.13%)
May 06, 2013 39.33 39.33 39.33 39.33 5,400 +0.12(+0.30%)
May 03, 2013 39.21 39.21 38.34 39.21 376 +0.87(+2.27%)
May 02, 2013 37.63 38.34 37.63 38.34 600 +0.14(+0.36%)
Apr 30, 2013 38.44 38.20 38.20 38.20 1,100 -0.52(-1.34%)
Apr 29, 2013 38.72 38.72 38.72 38.72 4,764 +0.41(+1.07%)
Apr 25, 2013 38.31 38.31 38.31 38.31 0 +1.53(+4.17%)
Apr 23, 2013 36.78 36.78 36.78 36.78 0 +0.20(+0.54%)
Apr 22, 2013 36.58 36.58 36.58 36.58 300 +0.29(+0.80%)
Apr 19, 2013 36.29 36.29 36.29 36.29 200 -0.14(-0.38%)
Apr 18, 2013 36.43 36.43 36.43 36.43 190 -0.27(-0.74%)
Apr 16, 2013 36.70 36.70 36.70 36.70 1,800 -1.01(-2.69%)
Apr 12, 2013 37.84 37.71 37.71 37.71 900 -1.14(-2.92%)
Apr 09, 2013 38.51 38.85 38.85 38.85 600 +0.58(+1.52%)
Apr 08, 2013 38.27 38.27 38.27 38.27 100 +0.06(+0.15%)
Apr 05, 2013 38.21 38.21 38.21 38.21 202 -0.26(-0.68%)
Apr 04, 2013 38.67 38.67 38.22 38.47 1,100 -1.49(-3.72%)
Apr 02, 2013 39.96 39.96 39.96 39.96 0 +0.52(+1.33%)
Mar 27, 2013 39.32 39.44 39.44 39.44 900 -0.02(-0.05%)
Mar 26, 2013 39.36 39.46 39.36 39.46 702 +0.92(+2.40%)
Mar 22, 2013 38.53 38.53 38.53 38.53 200 +0.41(+1.07%)
Mar 21, 2013 38.12 38.12 38.12 38.12 247 -0.25(-0.65%)
Mar 20, 2013 38.47 38.47 38.24 38.37 4,275 -0.09(-0.23%)
Mar 19, 2013 38.72 38.72 38.46 38.46 325 +0.21(+0.55%)
Mar 14, 2013 38.25 38.25 38.25 38.25 400 -0.14(-0.36%)
Mar 12, 2013 38.39 38.39 38.39 38.39 0 +0.26(+0.69%)
Mar 11, 2013 38.13 38.13 38.13 38.13 1,487 +0.10(+0.26%)
Mar 07, 2013 38.00 38.03 38.03 38.03 400 +0.30(+0.79%)
Mar 05, 2013 37.55 37.73 37.73 37.73 600 +0.43(+1.15%)
Mar 04, 2013 37.62 37.62 37.30 37.30 2,380 -0.40(-1.06%)
Mar 01, 2013 37.74 37.74 37.70 37.70 200 -0.86(-2.23%)
Feb 27, 2013 38.56 38.56 38.56 38.56 0 +0.07(+0.17%)
Feb 26, 2013 38.61 38.61 38.45 38.49 2,428 -0.12(-0.31%)
Feb 21, 2013 38.62 38.62 38.62 38.62 0 -0.85(-2.15%)
Feb 20, 2013 39.67 39.67 39.44 39.47 3,400 -0.89(-2.22%)
Feb 19, 2013 39.96 40.36 39.96 40.36 1,159 +0.21(+0.52%)
Feb 15, 2013 40.07 40.16 40.07 40.15 510 -0.63(-1.54%)
Feb 14, 2013 40.78 40.78 40.78 40.78 380 +0.00(+0.00%)
Feb 13, 2013 40.78 40.78 40.78 40.78 200 +0.02(+0.05%)
Feb 12, 2013 40.76 40.76 40.76 40.76 250 +0.15(+0.37%)
Feb 11, 2013 40.61 40.61 40.61 40.61 100 +0.44(+1.10%)
Feb 07, 2013 40.17 40.17 40.17 40.17 200 -0.29(-0.72%)
Feb 06, 2013 40.43 40.46 40.43 40.46 915 +0.17(+0.42%)
Feb 04, 2013 40.29 40.29 40.29 40.29 126 -0.49(-1.20%)
Feb 01, 2013 40.43 40.78 40.43 40.78 4,885 +0.05(+0.13%)
Jan 31, 2013 40.58 40.73 40.58 40.73 2,496 -0.15(-0.38%)
Jan 30, 2013 40.76 40.88 40.62 40.88 3,700 +0.26(+0.64%)
Jan 29, 2013 40.42 40.63 40.42 40.62 1,908 +0.39(+0.97%)
Jan 28, 2013 40.34 40.34 39.97 40.23 1,726 +0.16(+0.39%)
Jan 25, 2013 40.07 40.07 40.07 40.07 180 -0.09(-0.21%)
Jan 24, 2013 40.11 40.16 40.11 40.16 489 +0.28(+0.70%)
Jan 23, 2013 40.17 40.17 39.83 39.88 850 -0.38(-0.93%)
Jan 22, 2013 40.06 40.26 40.06 40.26 511 +0.36(+0.91%)
Jan 18, 2013 39.88 39.89 39.68 39.89 3,459 +0.06(+0.16%)
Jan 17, 2013 39.83 39.83 39.83 39.83 1,200 +0.45(+1.14%)
Jan 16, 2013 39.11 39.38 39.11 39.38 2,247 +0.32(+0.83%)
Jan 15, 2013 39.36 39.36 39.06 39.06 1,335 -0.32(-0.80%)
Jan 14, 2013 39.12 39.37 39.12 39.37 200 +0.19(+0.49%)
Jan 11, 2013 38.94 39.18 38.94 39.18 1,400 -0.11(-0.28%)
Jan 10, 2013 39.38 39.40 39.28 39.29 1,209 +0.17(+0.43%)
Jan 09, 2013 39.12 39.12 39.12 39.12 100 +0.05(+0.12%)
Jan 08, 2013 38.88 39.07 38.87 39.07 1,848 +0.07(+0.18%)
Jan 07, 2013 38.80 39.02 38.77 39.00 3,722 +0.08(+0.21%)
Jan 04, 2013 38.82 39.00 38.79 38.92 3,831 +0.09(+0.23%)
Jan 03, 2013 38.99 39.20 38.82 38.83 5,147 -0.11(-0.28%)
Jan 02, 2013 39.20 39.20 38.90 38.94 10,425 +0.46(+1.21%)
Dec 31, 2012 38.16 38.50 38.01 38.48 43,338 +0.27(+0.70%)
Dec 28, 2012 39.49 39.49 38.10 38.21 23,367 -0.19(-0.49%)
Dec 27, 2012 38.33 38.40 37.95 38.40 6,141 +0.17(+0.44%)
Dec 26, 2012 38.23 38.23 38.23 38.23 300 +0.81(+2.18%)
Dec 24, 2012 37.45 37.45 37.42 37.42 387 -0.08(-0.22%)
Dec 21, 2012 37.21 37.50 37.21 37.50 2,200 -0.38(-1.00%)
Dec 20, 2012 37.79 38.03 37.79 37.88 2,191 +0.12(+0.31%)
Dec 19, 2012 37.36 37.76 37.36 37.76 1,825 +0.53(+1.44%)
Dec 18, 2012 37.13 37.25 36.97 37.23 3,790 +0.29(+0.78%)
Dec 17, 2012 36.89 37.08 36.89 36.94 19,208 +0.28(+0.76%)
Dec 14, 2012 36.70 36.70 36.66 36.66 5,508 +0.08(+0.21%)
Dec 13, 2012 36.68 36.68 36.58 36.58 1,097 -0.27(-0.73%)
Dec 12, 2012 36.94 36.94 36.85 36.85 2,747 +0.35(+0.96%)
Dec 11, 2012 36.43 36.51 36.43 36.50 5,465 -0.12(-0.33%)
Dec 10, 2012 36.75 36.75 36.62 36.62 8,317 +0.01(+0.03%)
Dec 06, 2012 36.61 36.61 36.61 36.61 0 -1.00(-2.66%)
Dec 05, 2012 37.55 37.61 37.55 37.61 350 +0.07(+0.19%)
Dec 04, 2012 37.40 37.54 37.40 37.54 300 +0.41(+1.10%)
Nov 21, 2012 37.21 37.13 37.13 37.13 900 +0.14(+0.38%)
Nov 20, 2012 36.99 36.99 36.99 36.99 100 -1.10(-2.89%)
Nov 19, 2012 37.62 38.09 37.62 38.09 705 +1.38(+3.76%)
Nov 16, 2012 36.71 36.71 36.71 36.71 100 +0.23(+0.63%)
Nov 15, 2012 36.70 36.70 36.48 36.48 900 -0.02(-0.06%)
Nov 13, 2012 36.51 36.50 36.50 36.50 300 +0.24(+0.66%)
Nov 07, 2012 36.26 36.26 36.26 36.26 0 -0.72(-1.95%)
Nov 04, 2012 36.98 36.98 36.98 3,000 +0.00(+0.00%)
Nov 02, 2012 36.98 36.98 36.98 36.98 100 -0.14(-0.38%)
Nov 01, 2012 37.12 37.12 37.12 37.12 150 +0.28(+0.76%)
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%)
Aug 01, 2012 38.49 38.49 38.44 38.44 300 +0.72(+1.90%)
Jul 31, 2012 37.72 37.72 37.72 37.72 764 -0.89(-2.31%)
Jul 30, 2012 38.85 38.91 38.61 38.61 2,910 -0.31(-0.81%)
Jul 27, 2012 38.67 38.93 38.63 38.92 3,266 +0.09(+0.24%)
Jul 26, 2012 38.82 38.84 38.82 38.83 1,755 +0.45(+1.18%)
Jul 25, 2012 38.03 38.38 37.48 38.38 2,075 +0.27(+0.70%)
Jul 24, 2012 38.08 38.15 37.95 38.11 1,468 +0.18(+0.47%)
Jul 23, 2012 37.93 37.93 37.93 37.93 105 -1.49(-3.79%)
Jul 20, 2012 39.30 39.43 39.30 39.42 550 -0.49(-1.22%)
Jul 19, 2012 39.40 39.98 39.40 39.91 1,300 +1.10(+2.85%)
Jul 18, 2012 38.66 38.86 38.66 38.81 490 +0.22(+0.58%)
Jul 17, 2012 38.57 38.62 38.57 38.58 1,910 +0.26(+0.67%)
Jul 16, 2012 37.91 38.38 37.91 38.33 2,419 +0.43(+1.13%)
Jul 13, 2012 37.57 37.93 37.55 37.90 840 +0.37(+0.97%)
Jul 11, 2012 37.38 37.53 37.53 37.53 400 +0.46(+1.24%)
Jul 10, 2012 37.11 37.11 37.07 37.07 390 -0.19(-0.50%)
Jul 09, 2012 36.66 37.55 36.66 37.26 4,620 -0.55(-1.47%)
Jul 05, 2012 37.84 37.81 37.81 37.81 1,400 -0.19(-0.49%)
Jul 03, 2012 37.93 38.19 37.75 38.00 2,430 +1.61(+4.43%)
Jul 02, 2012 36.31 36.39 36.00 36.39 640 -0.46(-1.25%)
Jun 29, 2012 35.74 36.96 35.56 36.85 9,015 +2.61(+7.62%)
Jun 28, 2012 33.99 34.26 33.87 34.24 3,700 -0.79(-2.26%)
Jun 27, 2012 34.88 35.03 34.88 35.03 725 +0.47(+1.35%)
Jun 26, 2012 34.25 34.58 34.17 34.56 4,260 +0.03(+0.08%)
Jun 25, 2012 34.18 34.54 34.06 34.53 3,936 -0.24(-0.68%)
Jun 22, 2012 34.45 34.79 34.27 34.77 8,968 +0.53(+1.55%)
Jun 21, 2012 34.76 34.83 34.24 34.24 3,685 -2.33(-6.37%)
Jun 19, 2012 36.57 36.57 36.57 36.57 300 +0.46(+1.27%)
Jun 18, 2012 36.11 36.11 36.11 36.11 451 -0.41(-1.14%)
Jun 15, 2012 36.32 36.54 36.32 36.52 2,050 -0.02(-0.06%)
Jun 14, 2012 35.83 36.55 35.83 36.55 2,870 +0.69(+1.93%)
Jun 13, 2012 36.38 36.38 35.86 35.86 421 -0.33(-0.92%)
Jun 12, 2012 36.22 36.22 36.19 36.19 990 -0.09(-0.25%)
Jun 11, 2012 36.60 36.60 36.28 36.28 595 +0.23(+0.63%)
Jun 08, 2012 36.08 36.08 36.03 36.05 1,519 -0.88(-2.39%)
Jun 07, 2012 37.24 37.24 36.91 36.94 2,546 +0.03(+0.08%)
Jun 06, 2012 36.86 37.21 36.82 36.91 2,473 +0.49(+1.35%)
Jun 05, 2012 36.36 36.43 36.28 36.41 3,301 +0.21(+0.59%)
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.