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 29, 2013 18.19 18.22 18.22 18.22 1,300 -0.01(-0.03%)
Aug 28, 2013 18.14 18.23 18.14 18.23 1,377 +0.12(+0.64%)
Aug 27, 2013 17.92 18.11 17.92 18.11 13,178 +0.40(+2.26%)
Aug 26, 2013 17.75 17.75 17.71 17.71 6,748 -0.11(-0.62%)
Aug 23, 2013 17.62 17.82 17.62 17.82 6,053 +0.15(+0.85%)
Aug 22, 2013 17.67 17.67 17.67 17.67 146 +0.18(+1.03%)
Aug 21, 2013 17.62 17.62 17.48 17.49 1,869 -0.04(-0.23%)
Aug 20, 2013 17.73 17.73 17.53 17.53 1,915 -0.15(-0.85%)
Aug 19, 2013 17.73 17.73 17.68 17.68 300 +0.22(+1.26%)
Aug 16, 2013 17.54 17.54 17.46 17.46 600 -0.17(-0.96%)
Aug 15, 2013 17.54 17.64 17.54 17.63 1,529 +0.29(+1.67%)
Aug 14, 2013 17.35 17.37 17.32 17.34 12,498 +0.18(+1.05%)
Aug 13, 2013 17.16 17.16 17.16 17.16 292 -0.10(-0.58%)
Aug 12, 2013 17.14 17.26 17.14 17.26 520 +0.31(+1.83%)
Aug 09, 2013 17.03 17.07 16.95 16.95 32,015 -0.02(-0.11%)
Aug 08, 2013 16.63 16.97 16.62 16.97 1,468 +0.12(+0.71%)
Aug 07, 2013 16.99 16.99 16.85 16.85 912 -0.27(-1.58%)
Aug 06, 2013 17.12 17.12 17.12 17.12 3,804 -0.29(-1.67%)
Aug 02, 2013 17.47 17.41 17.41 17.41 1,000 -0.12(-0.68%)
Aug 01, 2013 17.54 17.61 17.53 17.53 7,393 +0.20(+1.15%)
Jul 31, 2013 17.28 17.33 17.28 17.33 2,100 +0.08(+0.47%)
Jul 30, 2013 17.24 17.25 17.24 17.25 250 -0.14(-0.81%)
Jul 29, 2013 17.40 17.40 17.39 17.39 241 -0.29(-1.64%)
Jul 26, 2013 17.73 17.73 17.68 17.68 999 -0.17(-0.95%)
Jul 25, 2013 17.80 17.85 17.80 17.85 1,858 -0.03(-0.16%)
Jul 24, 2013 18.06 18.06 17.87 17.88 2,046 -0.25(-1.38%)
Jul 23, 2013 18.11 18.13 18.11 18.13 4,481 +0.13(+0.71%)
Jul 22, 2013 17.84 18.04 17.84 18.00 3,280 -0.29(-1.59%)
Jul 18, 2013 18.25 18.29 18.29 18.29 6,000 +0.42(+2.34%)
Jul 17, 2013 17.86 17.87 17.86 17.87 200 -0.12(-0.66%)
Jul 16, 2013 17.88 17.99 17.88 17.99 7,257 +0.32(+1.81%)
Jul 11, 2013 17.81 17.67 17.67 17.67 3,800 -0.08(-0.45%)
Jul 10, 2013 17.25 17.85 17.25 17.75 13,333 +0.16(+0.91%)
Jul 09, 2013 17.60 17.63 17.59 17.59 1,000 -0.07(-0.40%)
Jul 08, 2013 17.76 17.76 17.66 17.66 537 +0.15(+0.83%)
Jul 05, 2013 17.45 17.51 17.40 17.51 983 +0.22(+1.30%)
Jul 03, 2013 17.29 17.29 17.21 17.29 442 +0.17(+0.99%)
Jul 02, 2013 17.01 17.12 17.01 17.12 7,602 +0.30(+1.78%)
Jul 01, 2013 16.74 16.82 16.74 16.82 1,278 +0.01(+0.07%)
Jun 28, 2013 16.80 16.81 16.75 16.81 2,715 -0.07(-0.39%)
Jun 26, 2013 16.85 16.88 16.76 16.88 7,102 -0.05(-0.27%)
Jun 25, 2013 16.85 16.92 16.85 16.92 340 +0.01(+0.05%)
Jun 24, 2013 16.94 16.91 16.81 16.91 9,796 -0.03(-0.17%)
Jun 21, 2013 17.20 17.20 16.91 16.94 10,343 -0.42(-2.42%)
Jun 20, 2013 17.42 17.42 17.34 17.36 2,853 -0.56(-3.13%)
Jun 19, 2013 17.87 17.92 17.87 17.92 2,840 +0.13(+0.73%)
Jun 18, 2013 17.79 17.79 17.68 17.79 1,575 +0.12(+0.68%)
Jun 17, 2013 17.65 17.68 17.64 17.67 1,587 +0.21(+1.19%)
Jun 14, 2013 17.55 17.59 17.46 17.46 1,281 -0.03(-0.16%)
Jun 13, 2013 17.18 17.50 17.18 17.49 5,920 +0.22(+1.28%)
Jun 12, 2013 17.18 17.29 17.18 17.27 28,896 +0.16(+0.93%)
Jun 11, 2013 17.02 17.13 17.02 17.11 7,626 -0.23(-1.33%)
Jun 10, 2013 17.40 17.43 17.30 17.34 2,126 -0.07(-0.37%)
Jun 07, 2013 17.32 17.41 17.32 17.41 1,993 +0.08(+0.44%)
Jun 06, 2013 17.45 17.45 17.25 17.33 5,813 -0.14(-0.81%)
Jun 05, 2013 17.52 17.52 17.47 17.47 2,441 -0.03(-0.17%)
Jun 04, 2013 17.36 17.51 17.36 17.50 6,680 +0.17(+0.96%)
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.