Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Energy Fund (NY: )

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 (%)
Jan 31, 2008 52.61 53.49 52.61 53.49 7,100 +0.13(+0.24%)
Jan 30, 2008 53.36 53.37 53.36 53.36 900 +0.51(+0.96%)
Jan 29, 2008 52.85 52.85 52.85 52.85 100 -0.50(-0.94%)
Jan 28, 2008 52.62 53.35 52.62 53.35 2,370 +0.67(+1.27%)
Jan 25, 2008 52.68 52.68 52.68 52.68 1,000 +0.88(+1.70%)
Jan 24, 2008 51.30 51.80 51.13 51.80 1,200 +0.84(+1.65%)
Jan 23, 2008 50.96 50.96 50.96 50.96 1,000 -0.64(-1.24%)
Jan 22, 2008 51.30 51.84 51.30 51.60 9,300 -1.12(-2.12%)
Jan 21, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Jan 18, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Jan 17, 2008 52.72 52.72 52.72 52.72 0 +0.00(+0.00%)
Jan 16, 2008 52.62 52.76 52.62 52.72 14,000 -0.51(-0.96%)
Jan 15, 2008 53.86 53.86 53.23 53.23 2,000 -1.36(-2.49%)
Jan 14, 2008 54.39 54.59 54.39 54.59 200 +0.12(+0.22%)
Jan 11, 2008 54.47 54.47 54.47 54.47 0 +0.00(+0.00%)
Jan 10, 2008 54.13 54.47 54.13 54.47 10,500 -0.66(-1.20%)
Jan 09, 2008 55.13 55.13 55.13 55.13 0 +0.00(+0.00%)
Jan 08, 2008 55.13 55.13 55.13 55.13 1,000 +0.75(+1.38%)
Jan 07, 2008 54.65 54.65 54.11 54.38 600 -0.53(-0.97%)
Jan 04, 2008 54.91 54.91 54.91 54.91 1,000 -0.65(-1.17%)
Jan 03, 2008 55.34 55.56 55.34 55.56 1,100 -0.43(-0.77%)
Jan 02, 2008 54.90 55.99 54.90 55.99 1,300 +2.40(+4.48%)
Jan 01, 2008 53.59 53.59 53.59 53.59 0 +0.00(+0.00%)
Dec 31, 2007 53.59 53.59 53.59 53.59 0 +0.00(+0.00%)
Dec 28, 2007 53.59 53.59 53.59 53.59 1,000 +0.65(+1.23%)
Dec 27, 2007 52.94 52.94 52.94 52.94 5,000 -0.09(-0.17%)
Dec 26, 2007 52.77 53.13 52.77 53.03 1,700 +1.13(+2.18%)
Dec 24, 2007 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Dec 21, 2007 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Dec 20, 2007 51.90 51.90 51.90 51.90 100 -0.27(-0.52%)
Dec 19, 2007 52.17 52.17 52.17 52.17 1,000 +0.68(+1.32%)
Dec 18, 2007 52.27 52.27 51.49 51.49 2,000 -0.03(-0.06%)
Dec 17, 2007 51.59 51.59 51.20 51.52 11,850 -0.49(-0.94%)
Dec 14, 2007 51.89 52.11 51.89 52.01 3,200 -0.33(-0.63%)
Dec 13, 2007 52.34 52.34 52.34 52.34 1,000 -0.85(-1.60%)
Dec 12, 2007 52.22 53.19 52.22 53.19 2,600 +2.31(+4.54%)
Dec 11, 2007 50.66 50.88 50.64 50.88 1,200 +0.97(+1.94%)
Dec 10, 2007 49.91 49.91 49.91 49.91 1,000 -0.34(-0.68%)
Dec 07, 2007 50.25 50.25 50.25 50.25 100 -0.73(-1.43%)
Dec 06, 2007 50.81 50.98 50.79 50.98 11,000 +0.21(+0.41%)
Dec 05, 2007 50.77 50.77 50.77 50.77 200 +0.54(+1.08%)
Dec 04, 2007 50.23 50.23 50.23 50.23 200 -0.34(-0.67%)
Dec 03, 2007 50.57 50.57 50.57 50.57 500 -2.00(-3.80%)
Nov 30, 2007 52.57 52.57 52.57 52.57 0 +0.00(+0.00%)
Nov 29, 2007 52.43 52.57 52.43 52.57 20,000 +0.23(+0.44%)
Nov 28, 2007 53.82 53.82 52.34 52.34 30,000 -2.38(-4.35%)
Nov 27, 2007 54.72 54.72 54.72 54.72 300 -0.81(-1.46%)
Nov 26, 2007 55.60 55.60 55.53 55.53 10,800 +0.46(+0.84%)
Nov 23, 2007 55.07 55.07 55.07 55.07 0 +0.00(+0.00%)
Nov 21, 2007 55.42 55.42 55.07 55.07 2,100 +0.07(+0.13%)
Nov 20, 2007 54.93 55.00 54.93 55.00 40,000 +0.55(+1.01%)
Nov 19, 2007 54.45 54.45 54.45 54.45 0 +0.00(+0.00%)
Nov 16, 2007 54.51 54.51 54.45 54.45 200 +0.93(+1.74%)
Nov 15, 2007 53.52 53.52 53.52 53.52 10,000 -0.96(-1.76%)
Nov 14, 2007 54.48 54.48 54.48 54.48 100 -0.85(-1.54%)
Nov 13, 2007 55.33 55.33 55.33 55.33 0 +0.00(+0.00%)
Nov 12, 2007 55.33 55.33 55.33 55.33 0 +0.00(+0.00%)
Nov 09, 2007 54.38 55.33 54.38 55.33 20,800 +0.37(+0.67%)
Nov 08, 2007 55.27 55.27 54.61 54.96 28,800 +0.70(+1.29%)
Nov 07, 2007 55.39 55.42 54.26 54.26 29,500 -1.01(-1.83%)
Nov 06, 2007 55.81 55.81 55.17 55.27 46,000 +0.45(+0.82%)
Nov 05, 2007 55.26 55.61 54.82 54.82 36,000 -1.14(-2.04%)
Nov 02, 2007 55.96 55.96 55.96 55.96 100 +0.42(+0.76%)
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.