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, 2014 17.89 17.76 17.76 17.76 1,400 +0.14(+0.79%)
Aug 28, 2014 17.62 17.62 17.62 17.62 172 -0.00(-0.02%)
Aug 27, 2014 17.62 17.62 17.62 17.62 492 +0.01(+0.08%)
Aug 26, 2014 17.68 17.79 17.61 17.61 9,105 -0.07(-0.40%)
Aug 25, 2014 17.66 17.68 17.66 17.68 683 +0.19(+1.09%)
Aug 22, 2014 17.52 17.55 17.49 17.49 7,403 -0.06(-0.34%)
Aug 21, 2014 17.51 17.67 17.50 17.55 3,123 +0.13(+0.76%)
Aug 20, 2014 17.40 17.42 17.40 17.42 331 +0.04(+0.22%)
Aug 19, 2014 17.38 17.38 17.38 17.38 525 -0.07(-0.40%)
Aug 18, 2014 17.40 17.45 17.40 17.45 564 -0.13(-0.77%)
Aug 15, 2014 17.47 17.58 17.47 17.58 651 +0.03(+0.20%)
Aug 14, 2014 17.69 17.72 17.55 17.55 2,309 -0.20(-1.13%)
Aug 13, 2014 17.83 17.83 17.72 17.75 2,934 -0.24(-1.33%)
Aug 12, 2014 17.97 17.97 17.94 17.99 19,372 +0.00(+0.00%)
Aug 11, 2014 17.99 18.02 17.99 17.99 1,856 +0.05(+0.28%)
Aug 08, 2014 17.94 17.99 17.90 17.94 4,710 -0.09(-0.50%)
Aug 07, 2014 17.93 18.03 17.93 18.03 8,431 +0.15(+0.84%)
Aug 06, 2014 17.99 17.99 17.85 17.88 2,356 +0.10(+0.56%)
Aug 05, 2014 17.81 17.88 17.78 17.78 1,948 -0.12(-0.67%)
Aug 04, 2014 17.90 17.90 17.90 17.90 205 +0.01(+0.07%)
Aug 01, 2014 17.89 17.89 17.89 17.89 2,197 +0.04(+0.21%)
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%)
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.