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 (%)
May 30, 2008 75.61 75.81 75.40 75.73 1,588 +0.70(+0.93%)
May 29, 2008 76.72 77.82 74.97 75.03 5,383 -2.71(-3.48%)
May 28, 2008 76.22 77.97 76.00 77.74 5,371 +0.97(+1.26%)
May 27, 2008 77.71 78.00 76.63 76.77 7,283 -1.26(-1.61%)
May 26, 2008 78.63 78.70 77.11 78.03 0 +0.00(+0.00%)
May 23, 2008 78.63 78.70 77.11 78.03 2,236 +0.53(+0.68%)
May 22, 2008 77.96 78.23 77.20 77.50 5,996 -0.73(-0.93%)
May 21, 2008 75.93 78.24 75.72 78.23 11,775 +2.45(+3.23%)
May 20, 2008 74.98 75.90 74.98 75.78 4,272 +2.11(+2.86%)
May 19, 2008 74.26 74.61 73.67 73.67 2,243 -0.31(-0.42%)
May 16, 2008 75.45 75.45 73.85 73.98 4,948 +0.13(+0.18%)
May 15, 2008 74.75 74.75 72.69 73.85 11,116 -0.97(-1.30%)
May 14, 2008 75.17 75.17 74.58 74.82 1,752 +0.24(+0.32%)
May 13, 2008 73.83 75.30 73.76 74.58 5,683 +1.26(+1.72%)
May 12, 2008 74.28 74.67 73.29 73.32 6,239 -1.64(-2.19%)
May 09, 2008 74.27 74.96 73.84 74.96 3,131 +1.53(+2.08%)
May 08, 2008 73.10 73.43 72.51 73.43 3,651 +0.36(+0.49%)
May 07, 2008 72.43 73.07 71.65 73.07 4,399 +1.29(+1.80%)
May 06, 2008 71.94 72.53 71.66 71.78 9,631 +0.44(+0.62%)
May 05, 2008 69.98 71.37 70.35 71.34 1,433 +2.37(+3.43%)
May 02, 2008 67.07 68.99 67.07 68.97 3,658 +1.99(+2.97%)
May 01, 2008 67.63 67.63 66.40 66.98 4,751 -1.94(-2.81%)
Apr 30, 2008 69.11 69.33 67.80 68.92 2,565 +0.36(+0.53%)
Apr 29, 2008 69.93 70.22 68.56 68.56 3,582 -2.46(-3.46%)
Apr 28, 2008 70.82 71.52 70.82 71.02 5,180 +0.21(+0.30%)
Apr 25, 2008 70.94 70.94 70.40 70.81 2,140 +1.27(+1.83%)
Apr 24, 2008 69.69 70.21 68.85 69.54 20,869 -0.76(-1.08%)
Apr 23, 2008 69.01 70.30 68.95 70.30 1,498 +1.05(+1.51%)
Apr 22, 2008 69.03 69.96 69.03 69.25 5,846 -0.12(-0.17%)
Apr 21, 2008 69.11 69.40 68.51 69.37 1,518 +0.58(+0.84%)
Apr 18, 2008 67.04 68.81 67.04 68.79 3,783 +1.19(+1.76%)
Apr 17, 2008 67.74 67.79 67.60 67.60 1,164 +0.03(+0.04%)
Apr 16, 2008 66.76 67.57 66.57 67.57 5,950 +0.74(+1.11%)
Apr 15, 2008 66.64 66.83 66.45 66.83 2,622 +1.83(+2.82%)
Apr 14, 2008 65.00 65.00 65.00 65.00 360 +0.13(+0.20%)
Apr 11, 2008 64.30 64.87 64.30 64.87 300 -0.06(-0.09%)
Apr 10, 2008 65.50 65.50 64.93 64.93 300 -0.22(-0.34%)
Apr 09, 2008 65.37 65.37 65.15 65.15 12,800 +1.66(+2.61%)
Apr 08, 2008 63.68 63.68 63.49 63.49 600 -0.32(-0.50%)
Apr 07, 2008 63.11 63.81 63.11 63.81 1,800 +2.16(+3.50%)
Apr 04, 2008 61.85 61.85 61.56 61.65 444 +0.55(+0.90%)
Apr 03, 2008 61.56 62.25 61.10 61.10 23,800 -1.42(-2.27%)
Apr 02, 2008 60.99 62.52 60.99 62.52 1,300 +0.71(+1.14%)
Apr 01, 2008 61.81 61.81 61.81 61.81 100 -0.15(-0.24%)
Mar 31, 2008 63.51 63.87 61.61 61.96 1,200 -0.45(-0.72%)
Mar 28, 2008 62.41 62.41 62.41 62.41 500 +0.24(+0.39%)
Mar 27, 2008 62.17 62.17 62.17 62.17 200 -0.34(-0.54%)
Mar 26, 2008 62.30 62.51 62.30 62.51 32,600 +1.92(+3.17%)
Mar 25, 2008 60.30 60.59 60.30 60.59 200 +1.08(+1.81%)
Mar 24, 2008 59.52 59.52 59.52 59.52 0 +0.00(+0.00%)
Mar 21, 2008 57.97 59.56 57.95 59.52 4,100 +0.00(+0.00%)
Mar 20, 2008 57.97 59.56 57.95 59.52 4,100 -0.27(-0.46%)
Mar 19, 2008 61.23 61.43 59.65 59.79 11,100 -2.84(-4.53%)
Mar 18, 2008 60.91 62.63 60.91 62.63 2,000 +2.17(+3.60%)
Mar 17, 2008 62.00 62.34 59.89 60.46 16,700 -3.25(-5.11%)
Mar 14, 2008 64.67 65.22 63.64 63.71 28,700 -1.04(-1.61%)
Mar 13, 2008 64.00 64.75 63.82 64.75 17,400 +0.64(+1.00%)
Mar 12, 2008 63.41 64.11 63.08 64.11 2,100 +0.46(+0.72%)
Mar 11, 2008 63.19 63.65 62.90 63.65 6,400 +0.19(+0.30%)
Mar 10, 2008 61.74 63.46 61.74 63.46 19,800 +0.93(+1.49%)
Mar 07, 2008 62.29 62.89 62.16 62.53 5,300 +0.75(+1.21%)
Mar 06, 2008 61.56 61.94 61.56 61.78 2,700 +0.12(+0.19%)
Mar 05, 2008 60.29 61.92 60.11 61.66 15,200 +2.33(+3.93%)
Mar 04, 2008 60.36 60.36 59.24 59.33 5,300 -0.80(-1.33%)
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.