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 (%)
Jun 30, 2010 22.30 22.37 22.30 22.37 3,300 -0.05(-0.22%)
Jun 29, 2010 22.49 22.49 22.35 22.42 4,499 -1.10(-4.69%)
Jun 25, 2010 23.52 23.52 23.34 23.52 615 +0.63(+2.76%)
Jun 24, 2010 22.99 22.99 22.83 22.89 1,865 -0.08(-0.35%)
Jun 23, 2010 22.95 22.97 22.95 22.97 743 -0.40(-1.71%)
Jun 22, 2010 23.37 23.37 23.37 23.37 100 -0.19(-0.81%)
Jun 21, 2010 24.30 24.30 23.56 23.56 2,013 -0.28(-1.17%)
Jun 18, 2010 23.84 23.98 23.76 23.84 10,015 -0.18(-0.75%)
Jun 17, 2010 23.98 24.02 23.98 24.02 740 +0.32(+1.35%)
Jun 16, 2010 23.72 23.72 23.70 23.70 400 +0.04(+0.17%)
Jun 15, 2010 23.66 23.66 23.66 23.66 200 +0.34(+1.46%)
Jun 14, 2010 23.40 23.40 23.32 23.32 12,522 +0.36(+1.59%)
Jun 11, 2010 22.78 23.05 22.78 22.96 6,409 +0.01(+0.03%)
Jun 10, 2010 23.00 23.02 22.88 22.95 8,075 +0.75(+3.36%)
Jun 04, 2010 22.20 22.20 22.20 22.20 0 -0.23(-1.01%)
Jun 03, 2010 22.43 22.43 22.43 22.43 500 +0.29(+1.31%)
Jun 02, 2010 21.75 22.14 21.75 22.14 6,394 +0.63(+2.92%)
Jun 01, 2010 22.04 22.04 21.51 21.51 4,589 -0.58(-2.62%)
May 28, 2010 22.09 22.09 21.97 22.09 800 +0.00(+0.01%)
May 27, 2010 21.70 22.09 21.70 22.09 3,480 +0.98(+4.63%)
May 26, 2010 21.33 21.34 21.10 21.11 14,353 +0.33(+1.59%)
May 25, 2010 20.28 20.78 20.28 20.78 975 -0.05(-0.24%)
May 24, 2010 20.80 20.83 20.80 20.83 625 -0.01(-0.05%)
May 21, 2010 20.84 20.95 20.80 20.84 4,195 -0.18(-0.86%)
May 20, 2010 20.97 21.03 20.82 21.02 85,593 -0.69(-3.18%)
May 19, 2010 21.85 21.95 21.45 21.71 6,139 -0.30(-1.36%)
May 18, 2010 22.32 22.32 21.88 22.01 3,121 -0.21(-0.95%)
May 17, 2010 22.23 22.23 22.22 22.22 900 -0.30(-1.33%)
May 14, 2010 22.52 22.87 22.52 22.52 32,845 -0.74(-3.18%)
May 13, 2010 23.10 23.36 23.10 23.26 1,865 -0.14(-0.60%)
May 12, 2010 23.40 23.40 23.30 23.40 12,532 +0.18(+0.78%)
May 11, 2010 23.21 23.23 23.09 23.22 68,234 -0.04(-0.18%)
May 10, 2010 23.27 23.27 23.26 23.26 570 +0.55(+2.43%)
May 07, 2010 22.57 22.71 22.45 22.71 2,825 +0.19(+0.84%)
May 06, 2010 23.17 23.46 22.30 22.52 13,733 -0.89(-3.80%)
May 05, 2010 23.69 23.72 23.41 23.41 38,724 -0.74(-3.07%)
May 04, 2010 24.23 24.24 24.14 24.15 4,700 -0.72(-2.89%)
May 03, 2010 24.70 24.92 24.70 24.87 10,313 +0.40(+1.64%)
Apr 30, 2010 24.64 24.64 24.45 24.47 3,800 +0.10(+0.40%)
Apr 29, 2010 24.89 24.89 24.37 24.37 820 -0.31(-1.24%)
Apr 28, 2010 24.56 24.68 24.56 24.68 300 -0.17(-0.68%)
Apr 26, 2010 24.85 24.85 24.85 24.85 0 -0.09(-0.36%)
Apr 23, 2010 24.72 24.94 24.72 24.94 1,100 +0.50(+2.04%)
Apr 22, 2010 23.79 24.44 23.79 24.44 1,600 +0.32(+1.33%)
Apr 21, 2010 24.12 24.12 24.12 24.12 100 +0.07(+0.29%)
Apr 20, 2010 23.93 24.05 23.93 24.05 14,200 +0.29(+1.22%)
Apr 19, 2010 23.96 23.96 23.72 23.76 9,271 -0.60(-2.46%)
Apr 16, 2010 24.23 24.41 24.06 24.36 7,851 -0.25(-1.02%)
Apr 15, 2010 24.93 24.93 24.57 24.61 4,740 -0.12(-0.49%)
Apr 14, 2010 24.73 24.73 24.73 24.73 100 +0.26(+1.06%)
Apr 13, 2010 24.12 24.57 24.00 24.47 8,600 -0.26(-1.05%)
Apr 12, 2010 24.55 24.73 24.55 24.73 900 +0.23(+0.94%)
Apr 09, 2010 24.53 24.56 24.44 24.50 697 +0.13(+0.53%)
Apr 08, 2010 24.28 24.51 24.28 24.37 1,189 -0.32(-1.29%)
Apr 07, 2010 24.81 24.82 24.69 24.69 1,800 -0.31(-1.24%)
Apr 06, 2010 25.28 25.28 24.83 25.00 2,324 -0.22(-0.87%)
Apr 05, 2010 24.76 25.22 24.76 25.22 11,900 +0.65(+2.65%)
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.