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, 2016 5.910 5.910 5.690 5.690 1,500 -0.27(-4.53%)
Oct 28, 2016 6.040 6.040 5.950 5.960 1,930 +0.01(+0.17%)
Oct 26, 2016 5.950 3 -0.33(-5.32%)
Oct 24, 2016 6.260 6.280 6.260 6.284 87 -0.13(-1.97%)
Oct 19, 2016 6.410 6.410 6.410 6.410 100 +0.04(+0.63%)
Oct 18, 2016 6.400 6.400 6.370 6.370 224 +0.00(+0.00%)
Oct 17, 2016 6.420 6.420 6.300 6.370 4,940 +0.00(+0.00%)
Oct 14, 2016 6.350 6.370 6.350 6.370 320 +0.01(+0.16%)
Oct 13, 2016 6.290 6.381 6.250 6.360 8,004 +0.07(+1.11%)
Oct 12, 2016 6.410 6.410 6.290 6.290 1,504 -0.06(-0.94%)
Oct 11, 2016 6.350 6.375 6.340 6.350 9,040 -0.12(-1.79%)
Oct 10, 2016 6.470 6.470 6.458 6.466 633 +0.24(+3.79%)
Oct 06, 2016 6.270 6.280 5.950 6.230 23 +0.06(+0.97%)
Oct 05, 2016 6.115 6.170 6.090 6.170 26,632 +0.13(+2.15%)
Oct 04, 2016 6.020 6.040 6.020 6.040 5,799 +0.14(+2.37%)
Oct 03, 2016 5.880 5.900 5.880 5.900 394 -0.02(-0.42%)
Sep 30, 2016 5.925 5.925 5.925 5.925 676 +0.00(+0.08%)
Sep 29, 2016 5.900 5.930 5.870 5.920 4,100 +0.35(+6.28%)
Sep 28, 2016 5.660 5.660 5.570 5.570 333 -0.02(-0.45%)
Sep 27, 2016 5.605 5.605 5.580 5.595 2,822 -0.12(-2.19%)
Sep 26, 2016 5.780 5.780 5.720 5.720 12,138 +0.12(+2.14%)
Sep 23, 2016 5.580 5.600 5.580 5.600 204 -0.17(-2.95%)
Sep 22, 2016 5.780 5.780 5.770 5.770 200 +0.06(+1.05%)
Sep 21, 2016 5.710 5.710 5.710 5.710 100 +0.14(+2.51%)
Sep 20, 2016 5.580 5.610 5.570 5.570 17,232 +0.05(+0.91%)
Sep 19, 2016 5.570 5.595 5.520 5.520 833,924 -0.04(-0.63%)
Sep 16, 2016 5.555 5.555 5.555 5.555 1,261 -0.00(-0.09%)
Sep 15, 2016 5.560 5.560 5.560 5.560 900 +0.03(+0.54%)
Sep 14, 2016 5.500 5.530 5.500 5.530 3,029 -0.12(-2.12%)
Sep 13, 2016 5.680 5.710 5.641 5.650 14,524 -0.12(-2.08%)
Sep 12, 2016 5.780 5.780 5.770 5.770 3,832 +0.19(+3.40%)
Sep 07, 2016 5.580 5.600 5.580 5.580 5 +0.06(+1.11%)
Sep 06, 2016 5.517 5.519 5.517 5.519 4,039 +0.08(+1.38%)
Sep 01, 2016 5.430 5.444 5.444 5.444 600 -0.21(-3.65%)
Aug 31, 2016 5.650 5.650 5.650 5.650 137 -0.16(-2.77%)
Aug 30, 2016 5.823 5.825 5.801 5.811 8,279 -0.10(-1.74%)
Aug 29, 2016 5.914 5.914 5.914 5.914 157 -0.04(-0.67%)
Aug 25, 2016 5.910 5.950 5.910 5.954 79 +0.08(+1.29%)
Aug 24, 2016 5.878 5.878 5.878 5.878 646 -0.06(-1.05%)
Aug 23, 2016 5.775 5.985 5.775 5.940 42,312 +0.04(+0.68%)
Aug 22, 2016 5.900 5.900 5.900 5.900 103 -0.03(-0.51%)
Aug 19, 2016 5.930 5.930 5.930 5.930 123 -0.03(-0.50%)
Aug 18, 2016 5.890 5.960 5.890 5.960 1,600 +0.11(+1.88%)
Aug 17, 2016 5.831 5.864 5.797 5.850 1,225 +0.07(+1.21%)
Aug 16, 2016 5.701 5.780 5.701 5.780 24,252 +0.08(+1.40%)
Aug 15, 2016 5.670 5.700 5.644 5.700 83,514 +0.18(+3.26%)
Aug 12, 2016 5.460 5.570 5.460 5.520 16,443 +0.11(+2.04%)
Aug 11, 2016 5.271 5.430 5.271 5.410 68,048 +0.18(+3.44%)
Aug 10, 2016 5.430 5.430 5.230 5.230 306 -0.21(-3.86%)
Aug 09, 2016 5.520 5.520 5.420 5.440 26,650 -0.05(-0.91%)
Aug 08, 2016 5.490 5.490 5.490 5.490 253 +0.14(+2.62%)
Aug 05, 2016 5.360 5.360 5.350 5.350 4,432 -0.09(-1.65%)
Aug 04, 2016 5.441 5.450 5.440 5.440 26,010 +0.30(+5.74%)
Aug 02, 2016 5.150 5.190 5.140 5.145 49 -0.02(-0.29%)
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.