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 (%)
Nov 28, 2008 32.99 32.99 32.99 32.99 1,600 +0.07(+0.21%)
Nov 26, 2008 32.91 32.92 32.91 32.92 4,000 +0.41(+1.26%)
Nov 25, 2008 32.54 32.54 32.48 32.51 1,177 -2.01(-5.82%)
Nov 24, 2008 33.38 34.52 33.10 34.52 1,207 +1.95(+5.98%)
Nov 21, 2008 32.21 32.61 32.21 32.57 2,361 +0.03(+0.10%)
Nov 20, 2008 32.85 32.85 32.54 32.54 2,800 -1.32(-3.90%)
Nov 19, 2008 33.86 33.86 33.86 33.86 0 +0.00(+0.00%)
Nov 18, 2008 33.86 33.86 33.86 33.86 100 -1.44(-4.08%)
Nov 17, 2008 35.30 35.30 35.30 35.30 100 +0.48(+1.38%)
Nov 14, 2008 34.41 34.88 34.11 34.82 4,190 -0.91(-2.55%)
Nov 13, 2008 35.32 35.73 35.32 35.73 1,743 +0.94(+2.70%)
Nov 12, 2008 34.79 34.79 34.79 34.79 415 -3.39(-8.88%)
Nov 11, 2008 38.18 38.18 38.18 38.18 0 +0.00(+0.00%)
Nov 10, 2008 39.52 39.52 38.18 38.18 300 +0.39(+1.03%)
Nov 07, 2008 37.79 37.79 37.79 37.79 100 -0.14(-0.37%)
Nov 06, 2008 37.95 37.97 37.93 37.93 4,100 -2.09(-5.22%)
Nov 05, 2008 39.81 40.08 39.81 40.02 5,313 -1.14(-2.77%)
Nov 04, 2008 41.07 41.59 41.07 41.16 7,440 +2.90(+7.58%)
Nov 03, 2008 38.59 38.81 38.21 38.26 1,280 -0.88(-2.25%)
Oct 31, 2008 37.93 39.14 37.93 39.14 7,700 +1.34(+3.54%)
Oct 30, 2008 38.82 38.82 37.69 37.80 1,073 -1.92(-4.83%)
Oct 29, 2008 38.86 39.72 38.86 39.72 390 +2.06(+5.47%)
Oct 28, 2008 37.66 37.66 37.66 37.66 100 -0.12(-0.32%)
Oct 27, 2008 37.12 37.78 37.07 37.78 6,846 +0.20(+0.53%)
Oct 24, 2008 37.35 37.85 37.35 37.58 6,160 -1.85(-4.69%)
Oct 23, 2008 39.80 39.91 38.64 39.43 17,100 -0.68(-1.70%)
Oct 22, 2008 40.11 40.11 40.11 40.11 100 -1.15(-2.79%)
Oct 21, 2008 41.67 41.67 41.26 41.26 819 -1.10(-2.60%)
Oct 20, 2008 42.74 42.76 42.36 42.36 8,674 +0.55(+1.32%)
Oct 17, 2008 42.52 42.52 41.81 41.81 8,200 +0.87(+2.13%)
Oct 16, 2008 41.63 41.63 40.55 40.94 650 -1.54(-3.63%)
Oct 15, 2008 42.67 42.67 42.48 42.48 226 -2.01(-4.52%)
Oct 14, 2008 44.49 44.49 44.49 44.49 0 +0.00(+0.00%)
Oct 13, 2008 44.79 44.97 44.32 44.49 18,180 +0.75(+1.71%)
Oct 10, 2008 43.64 44.75 43.55 43.74 11,250 -3.04(-6.50%)
Oct 09, 2008 46.99 46.99 46.65 46.78 2,250 -0.69(-1.45%)
Oct 08, 2008 46.27 47.47 46.07 47.47 8,208 +0.29(+0.61%)
Oct 07, 2008 48.31 48.31 47.18 47.18 665 -0.49(-1.03%)
Oct 06, 2008 48.77 49.10 47.25 47.67 2,218 -2.83(-5.60%)
Oct 03, 2008 50.43 51.26 50.43 50.50 2,241 -0.99(-1.92%)
Oct 02, 2008 51.97 51.97 51.49 51.49 491 -2.09(-3.91%)
Oct 01, 2008 53.48 53.58 53.48 53.58 416 +1.36(+2.60%)
Sep 30, 2008 52.22 52.22 52.22 52.22 120 +1.02(+1.99%)
Sep 29, 2008 53.15 53.23 51.20 51.20 9,940 -4.87(-8.68%)
Sep 26, 2008 55.66 56.07 55.66 56.07 0 -1.04(-1.82%)
Sep 25, 2008 55.71 57.11 55.71 57.11 2,800 +0.70(+1.24%)
Sep 24, 2008 57.83 57.83 56.41 56.41 1,675 -1.04(-1.81%)
Sep 23, 2008 57.77 57.77 57.45 57.45 628 -0.25(-0.43%)
Sep 22, 2008 56.10 57.70 56.10 57.70 1,655 +2.39(+4.31%)
Sep 19, 2008 55.37 55.42 54.49 55.31 0 +1.52(+2.83%)
Sep 18, 2008 55.19 55.24 52.70 53.79 2,129 -0.40(-0.74%)
Sep 17, 2008 52.09 54.22 51.70 54.19 24,591 +3.11(+6.09%)
Sep 16, 2008 50.86 51.46 50.64 51.08 35,415 -1.24(-2.37%)
Sep 15, 2008 52.26 53.82 52.18 52.32 6,700 -2.56(-4.66%)
Sep 12, 2008 54.88 54.88 54.88 54.88 3,200 +0.68(+1.25%)
Sep 11, 2008 55.38 55.38 54.06 54.20 20,106 -0.79(-1.44%)
Sep 10, 2008 55.61 56.11 54.62 54.99 12,280 -0.11(-0.20%)
Sep 09, 2008 55.00 55.49 53.90 55.10 7,500 -1.21(-2.15%)
Sep 08, 2008 57.86 57.86 56.22 56.31 3,500 -0.31(-0.55%)
Sep 05, 2008 55.89 56.62 55.89 56.62 0 +0.02(+0.04%)
Sep 04, 2008 56.62 56.62 55.89 56.60 11,136 -0.58(-1.01%)
Sep 03, 2008 56.25 57.18 56.18 57.18 6,517 -0.49(-0.85%)
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.