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, 2017 14.70 14.70 14.70 0 -0.40(-2.65%)
May 30, 2017 15.04 15.10 15.04 15.10 1,362 +0.19(+1.27%)
May 25, 2017 14.91 14.91 14.91 0 -0.61(-3.93%)
May 24, 2017 15.52 15.52 15.52 15.52 100 -0.03(-0.19%)
May 22, 2017 15.55 15,000 +0.99(+6.80%)
May 12, 2017 14.56 14.56 14.56 0 +0.40(+2.83%)
May 09, 2017 14.16 14.16 14.16 0 -0.11(-0.77%)
May 05, 2017 14.27 14.27 14.27 0 +0.36(+2.58%)
May 04, 2017 14.07 14.09 13.91 13.91 7,613 -0.70(-4.79%)
May 03, 2017 14.61 14.61 14.61 14.61 100 -0.19(-1.28%)
May 02, 2017 14.80 14.80 14.80 14.80 177 -0.17(-1.14%)
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%)
Feb 01, 2017 16.84 16.84 16.66 16.77 950 +0.22(+1.33%)
Jan 31, 2017 16.64 16.64 16.55 16.55 10,589 +0.00(+0.00%)
Jan 30, 2017 16.54 16.55 16.54 16.55 1,150 -0.09(-0.54%)
Jan 27, 2017 16.61 16.64 16.61 16.64 200 -0.22(-1.30%)
Jan 26, 2017 16.87 16.87 16.86 16.86 300 +0.15(+0.90%)
Jan 24, 2017 16.71 16 -0.02(-0.12%)
Jan 23, 2017 16.65 16.73 16.64 16.73 1,561 -0.06(-0.36%)
Jan 20, 2017 16.79 16.79 16.79 16.79 100 +0.25(+1.51%)
Jan 19, 2017 16.57 16.57 16.54 16.54 350 +0.05(+0.30%)
Jan 18, 2017 16.49 16.49 16.49 16.49 113 -0.51(-2.99%)
Jan 17, 2017 17.00 17.16 17.00 17.00 1,200 -0.05(-0.29%)
Jan 12, 2017 17.05 17.05 17.05 0 +0.27(+1.58%)
Jan 11, 2017 16.81 17.03 16.79 16.79 6,806 +0.02(+0.15%)
Jan 09, 2017 16.76 16.76 16.76 0 -0.54(-3.12%)
Jan 06, 2017 17.27 17.31 17.27 17.30 552 -0.01(-0.06%)
Jan 05, 2017 17.31 17.31 17.31 17.31 14,965 +0.13(+0.77%)
Jan 04, 2017 17.18 17.18 17.18 17.18 332 +0.28(+1.64%)
Jan 03, 2017 17.71 17.71 16.88 16.90 21,156 -0.46(-2.66%)
Dec 30, 2016 17.36 17.36 17.36 0 +0.02(+0.10%)
Dec 29, 2016 18.17 18.17 17.35 17.35 370 -0.01(-0.03%)
Dec 28, 2016 17.40 17.46 17.35 17.35 2,402 -0.04(-0.22%)
Dec 27, 2016 17.28 17.39 17.27 17.39 1,780 +0.32(+1.87%)
Dec 23, 2016 17.07 17.07 17.07 0 +0.18(+1.07%)
Dec 21, 2016 16.89 16.89 16.89 0 -0.30(-1.76%)
Dec 20, 2016 17.26 17.26 17.19 17.19 12,907 +0.07(+0.40%)
Dec 19, 2016 17.05 17.12 17.05 17.12 415 +0.12(+0.73%)
Dec 16, 2016 17.00 17.00 16.99 17.00 500 +0.20(+1.22%)
Dec 15, 2016 16.64 16.84 16.64 16.80 1,109 +0.01(+0.03%)
Dec 14, 2016 17.06 17.06 16.79 16.79 6,391 -0.60(-3.48%)
Dec 13, 2016 17.32 17.39 17.23 17.39 966 +0.18(+1.07%)
Dec 12, 2016 17.57 17.57 17.13 17.21 5,173 +0.36(+2.13%)
Dec 09, 2016 16.85 16.85 16.82 16.85 1,854 +0.17(+1.02%)
Dec 08, 2016 16.67 16.68 16.66 16.68 3,227 +0.13(+0.79%)
Dec 07, 2016 16.55 16.55 16.53 16.55 3,407 -0.15(-0.90%)
Dec 06, 2016 16.71 16.71 16.70 16.70 28,829 -0.11(-0.65%)
Dec 05, 2016 17.08 17.08 16.81 16.81 924 -0.10(-0.59%)
Dec 02, 2016 16.76 16.91 16.76 16.91 10,972 +0.24(+1.42%)
Dec 01, 2016 16.66 16.86 16.65 16.67 29,501 +0.58(+3.63%)
Nov 30, 2016 15.74 16.30 15.74 16.09 12,396 +1.18(+7.95%)
Nov 29, 2016 14.91 14.91 14.91 14.91 4,252 -0.67(-4.33%)
Nov 28, 2016 15.45 15.58 15.45 15.58 1,645 +0.32(+2.09%)
Nov 25, 2016 15.72 15.72 15.26 15.26 6,439 -0.46(-2.93%)
Nov 23, 2016 15.72 15.72 15.72 0 -0.05(-0.34%)
Nov 22, 2016 15.61 15.77 15.61 15.77 1,350 -0.04(-0.23%)
Nov 21, 2016 15.60 15.83 15.60 15.81 1,067 +0.71(+4.70%)
Nov 18, 2016 14.91 15.15 14.91 15.10 4,273 +0.19(+1.27%)
Nov 17, 2016 15.25 15.25 14.91 14.91 1,524 -0.17(-1.16%)
Nov 16, 2016 14.94 15.22 14.94 15.08 410 -0.11(-0.70%)
Nov 15, 2016 14.94 15.19 14.88 15.19 906 +0.73(+5.06%)
Nov 14, 2016 14.40 14.46 14.11 14.46 3,665 +0.07(+0.49%)
Nov 11, 2016 14.55 14.55 14.38 14.39 8,053 -0.45(-3.05%)
Nov 10, 2016 14.84 14.84 14.84 14.84 141 -0.17(-1.11%)
Nov 09, 2016 14.79 15.01 14.79 15.01 3,243 +0.11(+0.74%)
Nov 08, 2016 14.92 14.92 14.89 14.90 10,893 +0.03(+0.18%)
Nov 07, 2016 14.79 14.87 14.75 14.87 2,643 +0.30(+2.06%)
Nov 04, 2016 14.65 14.74 14.56 14.57 13,359 -0.19(-1.27%)
Nov 03, 2016 15.02 15.02 14.70 14.76 9,423 -0.41(-2.70%)
Nov 02, 2016 15.17 15.17 15.17 15.17 3,110 -0.20(-1.30%)
Nov 01, 2016 15.63 15.63 15.37 15.37 1,144 -0.02(-0.13%)
Oct 31, 2016 15.39 15.39 15.39 15.39 150 -0.67(-4.17%)
Oct 28, 2016 16.25 16.25 16.04 16.06 750 -0.33(-2.01%)
Oct 27, 2016 16.36 16.39 16.36 16.39 2,230 -0.10(-0.61%)
Oct 25, 2016 16.49 16.49 16.49 0 -0.22(-1.32%)
Oct 21, 2016 16.73 16.71 16.71 16.71 9,100 +0.05(+0.28%)
Oct 20, 2016 16.66 16.66 16.66 16.66 261 -0.24(-1.41%)
Oct 19, 2016 17.03 17.10 16.90 16.90 2,128 +0.39(+2.37%)
Oct 18, 2016 16.51 16.51 16.47 16.51 1,900 +0.03(+0.18%)
Oct 17, 2016 16.59 16.59 16.47 16.48 8,000 -0.09(-0.54%)
Oct 14, 2016 16.57 16.57 16.57 16.57 492 -0.10(-0.60%)
Oct 13, 2016 16.67 16.67 16.67 16.67 1,172 +0.03(+0.18%)
Oct 12, 2016 16.71 16.71 16.61 16.64 23,843 -0.35(-2.06%)
Oct 10, 2016 17.06 17.08 16.99 16.99 1 +0.50(+3.03%)
Oct 07, 2016 16.78 16.78 16.49 16.49 34,405 -0.20(-1.20%)
Oct 06, 2016 16.71 16.73 16.69 16.69 3,470 +0.24(+1.46%)
Oct 05, 2016 16.51 16.51 16.43 16.45 1,900 +0.28(+1.76%)
Oct 04, 2016 16.28 16.28 16.17 16.17 2,158 +0.11(+0.66%)
Oct 03, 2016 16.06 16.06 16.06 16.06 1,002 +0.04(+0.23%)
Sep 30, 2016 16.02 16.02 16.02 16.02 300 +0.07(+0.43%)
Sep 29, 2016 15.77 15.95 15.69 15.95 14,505 +0.37(+2.40%)
Sep 28, 2016 15.03 15.67 15.03 15.58 13,730 +0.35(+2.31%)
Sep 27, 2016 15.23 15.23 15.23 15.23 0 +0.00(+0.00%)
Sep 26, 2016 15.13 15.23 15.13 15.23 2,373 +0.38(+2.54%)
Sep 23, 2016 14.85 14.85 14.85 14.85 314 -0.52(-3.37%)
Sep 22, 2016 15.33 15.39 15.33 15.37 10,915 +0.21(+1.36%)
Sep 21, 2016 15.09 15.16 15.09 15.16 1,020 +0.41(+2.80%)
Sep 20, 2016 14.54 14.75 14.54 14.75 429 +0.07(+0.46%)
Sep 16, 2016 14.58 14.68 14.68 14.68 2,600 -0.28(-1.86%)
Sep 15, 2016 14.92 14.96 14.92 14.96 3,363 +0.16(+1.05%)
Sep 14, 2016 15.08 15.19 14.80 14.80 2,832 -0.50(-3.24%)
Sep 12, 2016 15.25 15.34 15.25 15.30 10 -0.36(-2.31%)
Sep 09, 2016 15.66 15.66 15.66 15.66 2,280 -0.36(-2.25%)
Sep 08, 2016 15.67 16.19 15.60 16.02 15,970 +0.57(+3.71%)
Sep 07, 2016 15.46 15.46 15.45 15.45 1,772 +0.38(+2.55%)
Sep 06, 2016 15.06 15.06 15.06 15.06 14,293 +0.08(+0.56%)
Sep 02, 2016 14.98 14.98 14.98 14.98 200 +0.32(+2.18%)
Sep 01, 2016 14.87 14.87 14.60 14.66 1,681 -1.03(-6.56%)
Aug 30, 2016 15.86 15.86 15.69 15.69 10 -0.16(-1.03%)
Aug 29, 2016 15.85 15.90 15.83 15.85 12,937 -0.26(-1.59%)
Aug 26, 2016 16.11 16.11 16.11 16.11 463 +0.16(+1.03%)
Aug 25, 2016 15.92 15.95 15.92 15.95 1,425 +0.12(+0.73%)
Aug 24, 2016 15.96 15.96 15.83 15.83 2,941 -0.17(-1.06%)
Aug 23, 2016 16.00 16.00 16.00 16.00 502 +0.02(+0.13%)
Aug 22, 2016 16.17 16.17 15.98 15.98 6,635 -0.49(-2.98%)
Aug 19, 2016 16.47 16.53 16.45 16.47 14,702 -0.07(-0.42%)
Aug 18, 2016 16.34 16.54 16.34 16.54 829 +0.35(+2.16%)
Aug 17, 2016 16.19 16.19 16.19 16.19 250 +0.23(+1.44%)
Aug 16, 2016 15.10 16.03 15.10 15.96 4,945 +0.70(+4.61%)
Aug 15, 2016 15.85 15.85 15.00 15.26 6,203 -0.10(-0.65%)
Aug 12, 2016 15.36 15.36 15.36 15.36 267 +0.29(+1.96%)
Aug 11, 2016 14.89 15.16 14.87 15.06 8,763 +0.14(+0.97%)
Aug 09, 2016 14.96 14.92 14.92 14.92 2,400 +0.01(+0.04%)
Aug 08, 2016 14.91 14.91 14.91 14.91 1,577 +0.32(+2.19%)
Aug 05, 2016 14.44 14.60 14.44 14.59 2,370 +0.05(+0.31%)
Aug 04, 2016 14.08 14.59 14.08 14.54 2,320 +0.35(+2.50%)
Aug 03, 2016 13.79 14.24 13.79 14.19 3,703 +0.40(+2.90%)
Aug 02, 2016 13.76 13.85 13.76 13.79 3,002 -0.15(-1.10%)
Aug 01, 2016 14.21 14.23 13.88 13.94 16,247 -0.46(-3.22%)
Jul 29, 2016 14.34 14.43 14.31 14.41 2,704 +0.09(+0.61%)
Jul 28, 2016 14.47 14.47 14.25 14.32 6,616 -0.26(-1.79%)
Jul 27, 2016 14.84 14.89 14.58 14.58 3,960 -0.36(-2.40%)
Jul 26, 2016 14.94 14.94 14.94 14.94 105 -0.08(-0.56%)
Jul 25, 2016 15.07 15.07 15.02 15.02 1,215 -0.12(-0.77%)
Jul 22, 2016 15.14 15.14 15.14 15.14 231 -0.34(-2.20%)
Jul 21, 2016 15.76 15.76 15.47 15.48 6,988 -0.42(-2.64%)
Jul 20, 2016 15.50 15.90 15.50 15.90 4,101 +0.21(+1.33%)
Jul 19, 2016 15.79 15.79 15.69 15.69 2,643 -0.17(-1.10%)
Jul 18, 2016 15.68 15.89 15.68 15.86 5,054 -0.13(-0.79%)
Jul 14, 2016 15.99 15.99 15.99 15.99 100 +0.25(+1.56%)
Jul 13, 2016 15.87 15.87 15.74 15.74 738 -0.69(-4.18%)
Jul 12, 2016 16.45 16.45 16.43 16.43 997 +0.73(+4.65%)
Jul 11, 2016 16.03 16.03 15.70 15.70 1,093 -0.33(-2.06%)
Jul 08, 2016 15.80 16.03 15.71 16.03 588 +0.01(+0.06%)
Jul 07, 2016 16.02 16.02 16.02 16.02 177 -1.13(-6.59%)
Jul 01, 2016 16.92 17.16 16.92 17.15 30 +0.05(+0.31%)
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%)
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.