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 (%)
Jul 31, 2014 17.92 17.98 17.85 17.85 2,557 -0.08(-0.45%)
Jul 30, 2014 17.97 17.97 17.93 17.93 371 -0.25(-1.38%)
Jul 29, 2014 18.18 18.18 18.18 18.18 19 +0.00(+0.00%)
Jul 28, 2014 18.18 18.18 18.18 18.18 18 -0.00(-0.01%)
Jul 25, 2014 18.06 18.18 18.06 18.18 2,426 -0.10(-0.54%)
Jul 24, 2014 18.28 18.28 18.28 18.28 465 +0.10(+0.55%)
Jul 23, 2014 18.20 18.29 18.12 18.18 6,623 -0.12(-0.66%)
Jul 22, 2014 18.33 18.35 18.22 18.30 1,211 -0.00(-0.00%)
Jul 21, 2014 18.30 18.37 18.26 18.30 25,769 -0.10(-0.54%)
Jul 18, 2014 18.46 18.49 18.39 18.40 4,165 -0.00(-0.02%)
Jul 17, 2014 18.38 18.40 18.38 18.40 739 -0.17(-0.91%)
Jul 16, 2014 18.51 18.62 18.51 18.57 3,640 -0.28(-1.47%)
Jul 15, 2014 18.85 18.85 18.85 18.85 38 +0.00(+0.00%)
Jul 14, 2014 18.85 18.85 18.85 18.85 356 +0.00(+0.00%)
Jul 11, 2014 18.85 18.85 18.85 18.85 74 +0.00(+0.00%)
Jul 10, 2014 18.68 18.85 18.66 18.85 22,476 +0.06(+0.34%)
Jul 09, 2014 18.79 18.79 18.79 18.79 278 -0.17(-0.90%)
Jul 08, 2014 18.81 18.96 18.81 18.96 480 -0.10(-0.50%)
Jul 07, 2014 19.05 19.05 19.05 19.05 1,154 -0.18(-0.92%)
Jul 03, 2014 19.34 19.23 19.23 19.23 2,600 -0.22(-1.14%)
Jul 02, 2014 19.45 19.45 19.45 19.45 489 -0.09(-0.44%)
Jul 01, 2014 19.54 19.54 19.54 19.54 350 -0.05(-0.27%)
Jun 30, 2014 19.70 19.70 19.50 19.59 11,898 -0.05(-0.26%)
Jun 27, 2014 19.64 19.64 19.64 19.64 460 -0.10(-0.50%)
Jun 26, 2014 19.90 19.90 19.71 19.74 968 -0.20(-1.00%)
Jun 25, 2014 19.96 19.96 19.94 19.94 3,444 +0.05(+0.25%)
Jun 24, 2014 19.92 20.00 19.88 19.89 3,267 -0.01(-0.05%)
Jun 23, 2014 19.90 19.90 19.82 19.90 819 -0.04(-0.20%)
Jun 20, 2014 19.94 19.94 19.94 19.94 353 -0.04(-0.20%)
Jun 19, 2014 20.15 20.15 19.98 19.98 3,290 -0.12(-0.60%)
Jun 18, 2014 20.12 20.14 20.08 20.10 1,133 +0.00(+0.00%)
Jun 17, 2014 20.12 20.12 20.10 20.10 720 +0.11(+0.55%)
Jun 16, 2014 20.03 20.03 19.98 19.99 3,270 -0.09(-0.43%)
Jun 13, 2014 20.09 20.10 20.08 20.08 4,129 +0.19(+0.93%)
Jun 12, 2014 19.65 19.89 19.65 19.89 7,152 +0.52(+2.70%)
Jun 11, 2014 19.37 19.37 19.37 19.37 620 +0.02(+0.08%)
Jun 10, 2014 19.35 19.35 19.35 19.35 2,733 +0.01(+0.04%)
Jun 06, 2014 19.33 19.34 19.33 19.34 563 +0.07(+0.38%)
Jun 05, 2014 19.27 19.27 19.27 19.27 1,828 +0.03(+0.13%)
Jun 04, 2014 19.35 19.35 19.24 19.24 626 +0.03(+0.14%)
Jun 03, 2014 19.30 19.33 19.19 19.22 1,197 +0.02(+0.09%)
Jun 02, 2014 19.20 19.20 19.20 19.20 1,032 -0.09(-0.47%)
May 30, 2014 19.29 19.29 19.29 19.29 733 -0.03(-0.16%)
May 29, 2014 19.32 19.32 19.32 19.32 66 +0.00(+0.00%)
May 28, 2014 19.32 19.32 19.32 19.32 93,648 +0.07(+0.36%)
May 27, 2014 19.20 19.35 18.93 19.25 28,773 +0.02(+0.10%)
May 23, 2014 19.23 19.23 19.23 19.23 2,700 +0.14(+0.73%)
May 22, 2014 19.21 19.21 19.08 19.09 4,280 -0.17(-0.88%)
May 21, 2014 19.26 19.26 19.26 19.26 23 +0.00(+0.00%)
May 20, 2014 19.25 19.26 19.25 19.26 3,248 +0.14(+0.73%)
May 19, 2014 19.21 19.21 19.12 19.12 16,775 +0.09(+0.47%)
May 16, 2014 19.03 19.03 19.03 19.03 213 +0.02(+0.13%)
May 15, 2014 18.93 19.01 18.93 19.01 1,238 +0.01(+0.03%)
May 14, 2014 18.87 19.03 18.87 19.00 2,885 +0.12(+0.64%)
May 13, 2014 18.82 18.88 18.81 18.88 2,650 +0.05(+0.27%)
May 12, 2014 18.93 18.93 18.81 18.83 5,092 -0.11(-0.58%)
May 09, 2014 18.96 19.01 18.83 18.94 108,431 -0.05(-0.26%)
May 08, 2014 19.08 19.08 18.99 18.99 2,519 -0.25(-1.30%)
May 07, 2014 19.25 19.29 19.24 19.24 94,807 +0.08(+0.42%)
May 06, 2014 19.19 19.19 19.16 19.16 9,439 +0.03(+0.16%)
May 05, 2014 19.17 19.17 19.13 19.13 580 -0.08(-0.42%)
May 02, 2014 19.21 19.21 19.21 19.21 239 +0.00(+0.00%)
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.