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 (%)
Aug 31, 2009 24.60 24.60 24.40 24.55 1,725 -0.97(-3.80%)
Aug 27, 2009 24.70 25.52 25.52 25.52 5,200 -0.62(-2.37%)
Aug 25, 2009 26.01 26.14 26.14 26.14 1,400 +0.08(+0.31%)
Aug 24, 2009 25.95 26.24 25.95 26.06 1,758 +0.25(+0.97%)
Aug 21, 2009 25.98 26.02 25.80 25.81 3,400 +0.16(+0.62%)
Aug 20, 2009 25.98 25.98 25.65 25.65 1,468 -0.08(-0.31%)
Aug 19, 2009 25.55 25.73 25.54 25.73 4,200 +0.27(+1.06%)
Aug 18, 2009 24.77 25.58 24.77 25.46 3,344 +0.74(+2.99%)
Aug 17, 2009 24.72 24.72 24.72 24.72 100 -0.74(-2.91%)
Aug 14, 2009 25.68 25.68 25.30 25.46 2,430 -0.79(-3.01%)
Aug 13, 2009 26.36 26.48 26.23 26.25 8,213 -0.19(-0.72%)
Aug 12, 2009 26.20 26.52 26.20 26.44 25,300 +0.20(+0.76%)
Aug 11, 2009 26.08 26.32 26.08 26.24 8,390 -0.38(-1.43%)
Aug 10, 2009 26.85 26.85 26.51 26.62 2,600 +0.04(+0.15%)
Aug 07, 2009 26.92 27.18 26.50 26.58 12,650 -0.29(-1.08%)
Aug 06, 2009 26.94 26.94 26.86 26.87 2,348 -0.57(-2.08%)
Aug 05, 2009 27.21 27.44 27.16 27.44 800 +0.51(+1.89%)
Aug 04, 2009 27.01 27.03 26.93 26.93 700 -0.21(-0.77%)
Aug 03, 2009 26.99 27.23 26.99 27.14 2,360 +1.01(+3.87%)
Jul 31, 2009 26.13 26.13 26.13 26.13 100 +1.09(+4.35%)
Jul 30, 2009 24.44 25.04 24.44 25.04 700 +1.02(+4.25%)
Jul 29, 2009 24.72 24.72 23.95 24.02 5,805 -1.40(-5.51%)
Jul 28, 2009 25.57 25.57 25.28 25.42 3,660 -0.46(-1.78%)
Jul 27, 2009 25.75 25.88 25.72 25.88 7,498 +0.05(+0.19%)
Jul 24, 2009 25.61 25.83 25.61 25.83 690 +0.56(+2.22%)
Jul 23, 2009 25.27 25.27 25.27 25.27 530 +0.23(+0.92%)
Jul 22, 2009 24.82 25.04 24.82 25.04 660 +0.04(+0.16%)
Jul 21, 2009 25.16 25.16 24.68 25.00 1,794 +0.12(+0.49%)
Jul 20, 2009 24.63 24.88 24.53 24.88 1,805 +0.37(+1.51%)
Jul 17, 2009 24.22 24.51 24.22 24.51 20,500 +0.43(+1.79%)
Jul 16, 2009 24.04 24.08 24.04 24.08 200 +0.57(+2.42%)
Jul 15, 2009 23.18 23.51 23.18 23.51 1,318 +0.62(+2.71%)
Jul 14, 2009 22.99 22.99 22.86 22.89 1,271 +0.16(+0.70%)
Jul 13, 2009 22.56 22.76 22.46 22.73 1,638 -0.14(-0.63%)
Jul 10, 2009 22.88 22.88 22.87 22.87 764 -0.13(-0.57%)
Jul 09, 2009 22.95 23.13 22.92 23.01 5,483 +0.08(+0.33%)
Jul 08, 2009 23.03 23.03 22.92 22.93 24,644 -0.84(-3.53%)
Jul 07, 2009 24.00 24.11 23.77 23.77 20,640 -1.52(-6.02%)
Jul 02, 2009 25.57 25.57 25.29 25.29 14,810 -1.05(-3.98%)
Jul 01, 2009 27.05 27.10 26.34 26.34 2,575 -0.41(-1.53%)
Jun 30, 2009 27.19 27.19 26.42 26.75 2,993 -0.58(-2.12%)
Jun 29, 2009 27.31 27.33 27.31 27.33 800 +0.89(+3.37%)
Jun 26, 2009 26.49 26.49 26.44 26.44 220 -0.66(-2.44%)
Jun 25, 2009 26.60 27.10 26.58 27.10 1,625 +0.70(+2.65%)
Jun 24, 2009 26.56 26.56 26.34 26.40 482 -0.35(-1.31%)
Jun 23, 2009 26.18 26.83 26.02 26.75 1,988 +0.49(+1.87%)
Jun 22, 2009 26.65 26.65 26.00 26.26 6,399 -1.05(-3.84%)
Jun 19, 2009 28.08 28.08 27.29 27.31 24,319 -0.64(-2.29%)
Jun 18, 2009 28.10 28.12 27.95 27.95 18,888 -0.17(-0.60%)
Jun 17, 2009 27.61 28.12 27.61 28.12 6,025 +0.16(+0.57%)
Jun 16, 2009 28.32 28.32 27.70 27.96 2,048 -0.12(-0.43%)
Jun 15, 2009 27.95 28.08 27.58 28.08 7,127 +0.05(+0.18%)
Jun 12, 2009 28.09 28.10 27.98 28.03 3,615 -0.21(-0.74%)
Jun 11, 2009 27.75 28.38 27.70 28.24 30,161 +0.74(+2.69%)
Jun 10, 2009 27.45 27.60 27.28 27.50 10,574 +0.38(+1.40%)
Jun 09, 2009 27.14 27.14 27.12 27.12 1,025 +0.26(+0.97%)
Jun 08, 2009 26.89 26.89 26.74 26.86 4,126 -0.10(-0.37%)
Jun 05, 2009 27.07 27.17 26.96 26.96 5,080 -0.08(-0.30%)
Jun 04, 2009 26.75 27.11 26.54 27.04 6,412 +0.84(+3.21%)
Jun 03, 2009 26.80 26.80 25.80 26.20 6,391 -1.25(-4.54%)
Jun 02, 2009 27.08 27.46 27.08 27.45 5,326 +0.04(+0.13%)
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.