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 (%)
Sep 30, 2008 52.22 52.22 52.22 52.22 120 +1.02(+1.99%)
Sep 29, 2008 53.15 53.23 51.20 51.20 9,940 -4.87(-8.68%)
Sep 26, 2008 55.66 56.07 55.66 56.07 0 -1.04(-1.82%)
Sep 25, 2008 55.71 57.11 55.71 57.11 2,800 +0.70(+1.24%)
Sep 24, 2008 57.83 57.83 56.41 56.41 1,675 -1.04(-1.81%)
Sep 23, 2008 57.77 57.77 57.45 57.45 628 -0.25(-0.43%)
Sep 22, 2008 56.10 57.70 56.10 57.70 1,655 +2.39(+4.31%)
Sep 19, 2008 55.37 55.42 54.49 55.31 0 +1.52(+2.83%)
Sep 18, 2008 55.19 55.24 52.70 53.79 2,129 -0.40(-0.74%)
Sep 17, 2008 52.09 54.22 51.70 54.19 24,591 +3.11(+6.09%)
Sep 16, 2008 50.86 51.46 50.64 51.08 35,415 -1.24(-2.37%)
Sep 15, 2008 52.26 53.82 52.18 52.32 6,700 -2.56(-4.66%)
Sep 12, 2008 54.88 54.88 54.88 54.88 3,200 +0.68(+1.25%)
Sep 11, 2008 55.38 55.38 54.06 54.20 20,106 -0.79(-1.44%)
Sep 10, 2008 55.61 56.11 54.62 54.99 12,280 -0.11(-0.20%)
Sep 09, 2008 55.00 55.49 53.90 55.10 7,500 -1.21(-2.15%)
Sep 08, 2008 57.86 57.86 56.22 56.31 3,500 -0.31(-0.55%)
Sep 05, 2008 55.89 56.62 55.89 56.62 0 +0.02(+0.04%)
Sep 04, 2008 56.62 56.62 55.89 56.60 11,136 -0.58(-1.01%)
Sep 03, 2008 56.25 57.18 56.18 57.18 6,517 -0.49(-0.85%)
Sep 02, 2008 57.04 57.71 57.00 57.67 22,959 -3.43(-5.61%)
Aug 29, 2008 62.32 62.32 61.08 61.10 11,658 -0.20(-0.33%)
Aug 28, 2008 63.91 63.91 60.63 61.30 12,920 -1.96(-3.10%)
Aug 27, 2008 64.04 64.04 62.78 63.26 16,706 +1.16(+1.87%)
Aug 26, 2008 62.18 62.45 62.10 62.10 5,975 +2.02(+3.36%)
Aug 25, 2008 60.48 60.48 59.75 60.08 7,839 -0.44(-0.73%)
Aug 22, 2008 62.95 62.95 60.52 60.52 5,513 -3.53(-5.51%)
Aug 21, 2008 63.03 64.06 63.03 64.05 4,400 +2.55(+4.15%)
Aug 20, 2008 61.46 61.56 60.78 61.50 10,850 +1.13(+1.87%)
Aug 19, 2008 59.89 61.20 59.89 60.37 11,252 +0.50(+0.84%)
Aug 18, 2008 60.28 60.72 59.87 59.87 10,106 -0.79(-1.31%)
Aug 15, 2008 60.30 60.66 60.26 60.66 0 -1.33(-2.15%)
Aug 14, 2008 61.87 62.01 61.84 61.99 11,000 -0.39(-0.63%)
Aug 13, 2008 60.59 62.38 60.59 62.38 10,650 +1.33(+2.18%)
Aug 12, 2008 61.74 61.74 61.05 61.05 550 -0.63(-1.02%)
Aug 11, 2008 61.69 61.95 61.59 61.68 3,412 +0.20(+0.33%)
Aug 08, 2008 63.00 63.00 61.48 61.48 4,939 -2.26(-3.55%)
Aug 07, 2008 64.80 64.98 63.74 63.74 3,427 -0.64(-0.99%)
Aug 06, 2008 64.05 64.51 63.27 64.38 30,771 +0.73(+1.14%)
Aug 05, 2008 63.98 65.00 63.65 63.65 3,240 -1.17(-1.80%)
Aug 04, 2008 67.01 67.01 64.19 64.82 2,104 -3.05(-4.50%)
Aug 01, 2008 66.64 68.69 66.64 67.87 13,242 +0.97(+1.46%)
Jul 31, 2008 67.04 67.39 66.40 66.90 4,550 -1.58(-2.31%)
Jul 30, 2008 65.91 68.48 65.35 68.48 10,225 +2.08(+3.13%)
Jul 29, 2008 66.40 67.00 65.80 66.40 1,150 -0.50(-0.75%)
Jul 28, 2008 67.45 67.45 66.89 66.90 3,118 -0.01(-0.01%)
Jul 25, 2008 67.88 67.88 66.70 66.91 12,930 -1.17(-1.72%)
Jul 24, 2008 69.30 69.30 66.55 68.08 12,875 -0.58(-0.84%)
Jul 23, 2008 70.61 71.42 68.66 68.66 22,971 -2.60(-3.65%)
Jul 22, 2008 72.00 72.06 70.45 71.26 8,643 -2.54(-3.44%)
Jul 21, 2008 73.19 73.97 72.52 73.80 6,149 +0.82(+1.12%)
Jul 18, 2008 73.59 74.06 72.58 72.98 5,080 -0.33(-0.45%)
Jul 17, 2008 76.63 77.24 73.06 73.31 18,438 -3.64(-4.73%)
Jul 16, 2008 77.88 78.05 75.60 76.95 12,870 -1.62(-2.06%)
Jul 15, 2008 82.26 82.35 77.54 78.57 13,093 -3.57(-4.35%)
Jul 14, 2008 81.90 82.65 81.77 82.14 3,225 +0.47(+0.58%)
Jul 11, 2008 83.75 83.75 81.67 81.67 4,838 -0.37(-0.45%)
Jul 10, 2008 80.14 82.09 80.00 82.04 6,738 +3.43(+4.36%)
Jul 09, 2008 80.07 80.68 78.61 78.61 5,760 -1.05(-1.32%)
Jul 08, 2008 80.92 80.97 79.57 79.66 15,602 -3.65(-4.38%)
Jul 07, 2008 83.30 84.13 82.45 83.31 40,431 -2.30(-2.69%)
Jul 04, 2008 85.52 85.62 85.00 85.61 8,354 +0.00(+0.00%)
Jul 03, 2008 85.52 85.62 85.00 85.61 8,354 +0.39(+0.46%)
Jul 02, 2008 84.34 85.41 83.84 85.22 17,016 +0.53(+0.63%)
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.