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 (%)
Oct 31, 2013 16.77 16.81 16.71 16.77 1,585 -0.15(-0.89%)
Oct 30, 2013 16.90 16.92 16.84 16.92 580 +0.02(+0.12%)
Oct 29, 2013 16.90 16.90 16.90 16.90 144 -0.11(-0.62%)
Oct 28, 2013 16.96 17.01 16.96 17.01 764 -0.12(-0.73%)
Oct 25, 2013 17.01 17.13 17.00 17.13 4,138 +0.20(+1.21%)
Oct 24, 2013 16.73 16.93 16.64 16.93 1,314 -0.02(-0.11%)
Oct 23, 2013 17.00 17.00 16.95 16.95 219 -0.23(-1.37%)
Oct 22, 2013 17.26 17.31 17.16 17.18 1,650 -0.10(-0.56%)
Oct 21, 2013 17.50 17.50 17.28 17.28 1,200 -0.24(-1.38%)
Oct 18, 2013 17.43 17.60 17.43 17.52 4,724 +0.08(+0.45%)
Oct 17, 2013 17.55 17.56 17.41 17.44 5,934 -0.23(-1.29%)
Oct 16, 2013 17.76 17.84 17.67 17.67 2,168 +0.01(+0.06%)
Oct 15, 2013 17.65 17.73 17.63 17.66 5,873 -0.14(-0.79%)
Oct 14, 2013 17.65 17.83 17.64 17.80 3,472 +0.21(+1.19%)
Oct 11, 2013 17.47 17.59 17.47 17.59 300 -0.09(-0.51%)
Oct 10, 2013 17.83 17.83 17.65 17.68 1,294 +0.32(+1.84%)
Oct 09, 2013 17.36 17.36 17.36 17.36 632 -0.09(-0.52%)
Oct 07, 2013 17.45 17.45 17.45 17.45 200 +0.25(+1.45%)
Oct 03, 2013 17.20 17.20 17.20 17.20 0 -0.12(-0.69%)
Oct 02, 2013 17.22 17.33 17.22 17.32 2,968 +0.20(+1.19%)
Oct 01, 2013 17.24 17.24 17.10 17.12 573 -0.21(-1.23%)
Sep 27, 2013 17.33 17.33 17.33 17.33 100 +0.04(+0.23%)
Sep 26, 2013 17.24 17.29 17.22 17.29 1,142 +0.02(+0.12%)
Sep 25, 2013 17.32 17.32 17.27 17.27 1,135 +0.03(+0.17%)
Sep 24, 2013 17.37 17.37 17.24 17.24 18,411 -0.13(-0.75%)
Sep 23, 2013 17.40 17.42 17.37 17.37 3,475 -0.46(-2.58%)
Sep 20, 2013 17.85 17.85 17.82 17.83 918 -0.06(-0.31%)
Sep 19, 2013 18.11 18.11 17.79 17.89 668 -0.07(-0.37%)
Sep 18, 2013 17.69 17.95 17.66 17.95 7,477 +0.02(+0.12%)
Sep 16, 2013 17.91 17.93 17.93 17.93 1,400 -0.11(-0.61%)
Sep 13, 2013 17.93 18.13 17.91 18.04 9,800 +0.13(+0.73%)
Sep 12, 2013 17.75 18.01 17.75 17.91 2,200 +0.17(+0.96%)
Sep 11, 2013 17.75 17.81 17.61 17.74 1,976 +0.02(+0.11%)
Sep 10, 2013 17.78 17.80 17.65 17.72 20,631 -0.27(-1.50%)
Sep 09, 2013 18.09 18.09 17.99 17.99 6,300 -0.01(-0.06%)
Sep 06, 2013 18.20 18.22 18.00 18.00 28,200 -0.08(-0.44%)
Sep 05, 2013 18.16 18.19 18.08 18.08 855 -0.01(-0.06%)
Sep 04, 2013 18.09 18.09 18.09 18.09 100 -0.17(-0.93%)
Sep 03, 2013 18.30 18.30 18.19 18.26 12,954 +0.04(+0.22%)
Aug 29, 2013 18.19 18.22 18.22 18.22 1,300 -0.01(-0.03%)
Aug 28, 2013 18.14 18.23 18.14 18.23 1,377 +0.12(+0.64%)
Aug 27, 2013 17.92 18.11 17.92 18.11 13,178 +0.40(+2.26%)
Aug 26, 2013 17.75 17.75 17.71 17.71 6,748 -0.11(-0.62%)
Aug 23, 2013 17.62 17.82 17.62 17.82 6,053 +0.15(+0.85%)
Aug 22, 2013 17.67 17.67 17.67 17.67 146 +0.18(+1.03%)
Aug 21, 2013 17.62 17.62 17.48 17.49 1,869 -0.04(-0.23%)
Aug 20, 2013 17.73 17.73 17.53 17.53 1,915 -0.15(-0.85%)
Aug 19, 2013 17.73 17.73 17.68 17.68 300 +0.22(+1.26%)
Aug 16, 2013 17.54 17.54 17.46 17.46 600 -0.17(-0.96%)
Aug 15, 2013 17.54 17.64 17.54 17.63 1,529 +0.29(+1.67%)
Aug 14, 2013 17.35 17.37 17.32 17.34 12,498 +0.18(+1.05%)
Aug 13, 2013 17.16 17.16 17.16 17.16 292 -0.10(-0.58%)
Aug 12, 2013 17.14 17.26 17.14 17.26 520 +0.31(+1.83%)
Aug 09, 2013 17.03 17.07 16.95 16.95 32,015 -0.02(-0.11%)
Aug 08, 2013 16.63 16.97 16.62 16.97 1,468 +0.12(+0.71%)
Aug 07, 2013 16.99 16.99 16.85 16.85 912 -0.27(-1.58%)
Aug 06, 2013 17.12 17.12 17.12 17.12 3,804 -0.29(-1.67%)
Aug 02, 2013 17.47 17.41 17.41 17.41 1,000 -0.12(-0.68%)
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.