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 (%)
Feb 28, 2014 19.07 19.07 19.07 19.07 462 +0.06(+0.32%)
Feb 27, 2014 18.95 19.01 18.95 19.01 1,129 +0.00(+0.01%)
Feb 26, 2014 19.01 19.01 19.01 19.01 312 -0.12(-0.64%)
Feb 25, 2014 19.20 19.20 19.07 19.13 944 -0.15(-0.78%)
Feb 24, 2014 19.46 19.52 19.26 19.28 1,394 -0.11(-0.55%)
Feb 21, 2014 19.32 19.39 19.32 19.39 782 -0.05(-0.28%)
Feb 20, 2014 19.50 19.50 19.44 19.44 679 -0.04(-0.21%)
Feb 19, 2014 19.52 19.52 19.43 19.48 1,353 +0.19(+0.98%)
Feb 18, 2014 19.25 19.31 19.25 19.29 1,972 +0.32(+1.70%)
Feb 14, 2014 18.98 18.97 18.97 18.97 2,100 +0.16(+0.85%)
Feb 13, 2014 18.81 18.81 18.81 18.81 26 +0.00(+0.00%)
Feb 12, 2014 18.86 18.94 18.81 18.81 2,639 -0.04(-0.21%)
Feb 11, 2014 18.64 18.85 18.64 18.85 11,217 +0.43(+2.33%)
Feb 10, 2014 18.75 18.75 18.42 18.42 3,696 -0.29(-1.55%)
Feb 07, 2014 18.75 18.76 18.71 18.71 2,183 -0.18(-0.95%)
Feb 06, 2014 18.89 18.89 18.89 18.89 392 -0.21(-1.10%)
Feb 05, 2014 19.10 19.10 19.10 19.10 81 +0.00(+0.00%)
Feb 04, 2014 18.95 19.10 18.95 19.10 1,698 +0.59(+3.19%)
Feb 03, 2014 18.42 18.54 17.83 18.51 3,003 -0.05(-0.27%)
Jan 31, 2014 18.56 18.56 18.56 18.56 541 -0.19(-1.01%)
Jan 30, 2014 19.15 19.15 18.75 18.75 76,779 -0.30(-1.60%)
Jan 29, 2014 19.00 19.05 19.00 19.05 820 +0.42(+2.28%)
Jan 28, 2014 18.43 18.64 18.43 18.63 4,504 +0.30(+1.64%)
Jan 27, 2014 18.50 18.50 18.17 18.33 3,362 -0.40(-2.14%)
Jan 24, 2014 18.45 18.79 18.45 18.73 1,261 +0.41(+2.24%)
Jan 23, 2014 18.32 18.32 18.32 18.32 2,079 +0.12(+0.66%)
Jan 22, 2014 18.00 18.20 18.00 18.20 1,657 +0.53(+2.98%)
Jan 21, 2014 17.73 17.86 17.66 17.67 8,414 +0.20(+1.17%)
Jan 17, 2014 17.54 17.47 17.47 17.47 2,100 -0.12(-0.68%)
Jan 16, 2014 17.67 17.73 17.59 17.59 1,352 -0.11(-0.62%)
Jan 15, 2014 17.40 17.70 17.56 17.70 35,721 +0.30(+1.70%)
Jan 14, 2014 17.42 17.42 17.40 17.40 1,225 +0.05(+0.31%)
Jan 13, 2014 17.36 17.40 17.30 17.35 37,078 +0.22(+1.28%)
Jan 10, 2014 17.08 17.13 17.07 17.13 656 +0.09(+0.53%)
Jan 09, 2014 17.00 17.05 16.99 17.04 1,151 -0.32(-1.84%)
Jan 08, 2014 17.66 17.68 17.34 17.36 149,906 -0.37(-2.09%)
Jan 07, 2014 17.73 17.73 17.73 17.73 909 +0.17(+0.97%)
Jan 06, 2014 17.62 17.70 17.56 17.56 4,285 -0.01(-0.06%)
Jan 03, 2014 17.64 17.64 17.57 17.57 1,515 -0.26(-1.46%)
Jan 02, 2014 17.96 17.97 17.83 17.83 754 -0.23(-1.27%)
Dec 31, 2013 18.07 18.06 18.06 18.06 1,600 -0.33(-1.79%)
Dec 30, 2013 18.45 18.45 18.37 18.39 3,932 -0.06(-0.33%)
Dec 27, 2013 18.51 18.51 18.39 18.45 2,696 -0.02(-0.11%)
Dec 26, 2013 18.44 18.50 18.44 18.47 6,040 -0.04(-0.22%)
Dec 24, 2013 18.57 18.57 18.51 18.51 640 -0.04(-0.22%)
Dec 23, 2013 18.55 18.55 18.55 18.55 206 +0.10(+0.54%)
Dec 20, 2013 18.35 18.46 18.35 18.45 1,898 +0.06(+0.33%)
Dec 19, 2013 18.19 18.44 18.19 18.39 2,462 +0.37(+2.05%)
Dec 18, 2013 17.88 18.02 17.88 18.02 376 +0.18(+1.01%)
Dec 17, 2013 17.84 17.84 17.84 17.84 69 +0.00(+0.00%)
Dec 16, 2013 17.92 17.98 17.82 17.84 1,333 -0.13(-0.72%)
Dec 13, 2013 17.97 17.97 17.97 17.97 392 -0.10(-0.54%)
Dec 12, 2013 18.05 18.07 17.94 18.07 1,985 +0.13(+0.71%)
Dec 11, 2013 17.91 17.94 17.88 17.94 11,542 +0.11(+0.62%)
Dec 10, 2013 17.77 17.83 17.77 17.83 1,376 -0.02(-0.11%)
Dec 09, 2013 17.83 17.85 17.79 17.85 1,032 +0.06(+0.33%)
Dec 06, 2013 17.79 17.79 17.79 17.79 300 +0.09(+0.51%)
Dec 05, 2013 17.45 17.70 17.45 17.70 1,409 +0.21(+1.20%)
Dec 04, 2013 17.52 17.52 17.47 17.49 1,304 +0.16(+0.92%)
Dec 03, 2013 17.33 17.33 17.33 17.33 465 +0.15(+0.87%)
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.