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 (%)
Dec 31, 2008 26.30 27.96 26.30 27.51 2,378 +0.83(+3.11%)
Dec 30, 2008 26.53 26.73 26.53 26.68 1,242 -0.46(-1.71%)
Dec 29, 2008 26.76 27.14 26.76 27.14 10,462 +1.10(+4.24%)
Dec 26, 2008 25.75 26.04 25.59 26.04 2,206 +0.58(+2.28%)
Dec 24, 2008 25.56 25.56 25.46 25.46 219 -0.87(-3.30%)
Dec 23, 2008 25.96 26.44 25.50 26.33 3,790 +0.49(+1.90%)
Dec 22, 2008 26.64 26.64 25.84 25.84 1,013 -1.05(-3.90%)
Dec 19, 2008 27.19 27.56 26.89 26.89 1,650 +0.00(+0.00%)
Dec 18, 2008 27.50 27.84 26.89 26.89 5,553 -1.04(-3.72%)
Dec 17, 2008 28.50 28.50 27.93 27.93 2,174 -0.43(-1.52%)
Dec 16, 2008 28.66 28.78 28.36 28.36 4,844 -0.12(-0.42%)
Dec 15, 2008 28.49 28.50 28.48 28.48 5,700 -0.40(-1.39%)
Dec 12, 2008 28.88 28.88 28.88 28.88 2,000 -0.23(-0.79%)
Dec 11, 2008 28.98 29.11 28.82 29.11 4,100 +0.58(+2.03%)
Dec 10, 2008 28.53 28.54 27.78 28.53 12,400 +0.33(+1.17%)
Dec 09, 2008 28.20 28.20 28.20 28.20 300 -0.09(-0.32%)
Dec 08, 2008 27.85 28.29 27.77 28.29 9,200 +0.39(+1.40%)
Dec 05, 2008 27.90 27.91 27.90 27.90 3,930 -1.53(-5.20%)
Dec 04, 2008 30.61 30.80 29.39 29.43 19,340 -1.53(-4.94%)
Dec 03, 2008 30.96 30.96 30.96 30.96 140 -1.64(-5.03%)
Dec 02, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Dec 01, 2008 32.21 32.60 31.98 32.60 926 -0.39(-1.18%)
Nov 28, 2008 32.99 32.99 32.99 32.99 1,600 +0.07(+0.21%)
Nov 26, 2008 32.91 32.92 32.91 32.92 4,000 +0.41(+1.26%)
Nov 25, 2008 32.54 32.54 32.48 32.51 1,177 -2.01(-5.82%)
Nov 24, 2008 33.38 34.52 33.10 34.52 1,207 +1.95(+5.98%)
Nov 21, 2008 32.21 32.61 32.21 32.57 2,361 +0.03(+0.10%)
Nov 20, 2008 32.85 32.85 32.54 32.54 2,800 -1.32(-3.90%)
Nov 19, 2008 33.86 33.86 33.86 33.86 0 +0.00(+0.00%)
Nov 18, 2008 33.86 33.86 33.86 33.86 100 -1.44(-4.08%)
Nov 17, 2008 35.30 35.30 35.30 35.30 100 +0.48(+1.38%)
Nov 14, 2008 34.41 34.88 34.11 34.82 4,190 -0.91(-2.55%)
Nov 13, 2008 35.32 35.73 35.32 35.73 1,743 +0.94(+2.70%)
Nov 12, 2008 34.79 34.79 34.79 34.79 415 -3.39(-8.88%)
Nov 11, 2008 38.18 38.18 38.18 38.18 0 +0.00(+0.00%)
Nov 10, 2008 39.52 39.52 38.18 38.18 300 +0.39(+1.03%)
Nov 07, 2008 37.79 37.79 37.79 37.79 100 -0.14(-0.37%)
Nov 06, 2008 37.95 37.97 37.93 37.93 4,100 -2.09(-5.22%)
Nov 05, 2008 39.81 40.08 39.81 40.02 5,313 -1.14(-2.77%)
Nov 04, 2008 41.07 41.59 41.07 41.16 7,440 +2.90(+7.58%)
Nov 03, 2008 38.59 38.81 38.21 38.26 1,280 -0.88(-2.25%)
Oct 31, 2008 37.93 39.14 37.93 39.14 7,700 +1.34(+3.54%)
Oct 30, 2008 38.82 38.82 37.69 37.80 1,073 -1.92(-4.83%)
Oct 29, 2008 38.86 39.72 38.86 39.72 390 +2.06(+5.47%)
Oct 28, 2008 37.66 37.66 37.66 37.66 100 -0.12(-0.32%)
Oct 27, 2008 37.12 37.78 37.07 37.78 6,846 +0.20(+0.53%)
Oct 24, 2008 37.35 37.85 37.35 37.58 6,160 -1.85(-4.69%)
Oct 23, 2008 39.80 39.91 38.64 39.43 17,100 -0.68(-1.70%)
Oct 22, 2008 40.11 40.11 40.11 40.11 100 -1.15(-2.79%)
Oct 21, 2008 41.67 41.67 41.26 41.26 819 -1.10(-2.60%)
Oct 20, 2008 42.74 42.76 42.36 42.36 8,674 +0.55(+1.32%)
Oct 17, 2008 42.52 42.52 41.81 41.81 8,200 +0.87(+2.13%)
Oct 16, 2008 41.63 41.63 40.55 40.94 650 -1.54(-3.63%)
Oct 15, 2008 42.67 42.67 42.48 42.48 226 -2.01(-4.52%)
Oct 14, 2008 44.49 44.49 44.49 44.49 0 +0.00(+0.00%)
Oct 13, 2008 44.79 44.97 44.32 44.49 18,180 +0.75(+1.71%)
Oct 10, 2008 43.64 44.75 43.55 43.74 11,250 -3.04(-6.50%)
Oct 09, 2008 46.99 46.99 46.65 46.78 2,250 -0.69(-1.45%)
Oct 08, 2008 46.27 47.47 46.07 47.47 8,208 +0.29(+0.61%)
Oct 07, 2008 48.31 48.31 47.18 47.18 665 -0.49(-1.03%)
Oct 06, 2008 48.77 49.10 47.25 47.67 2,218 -2.83(-5.60%)
Oct 03, 2008 50.43 51.26 50.43 50.50 2,241 -0.99(-1.92%)
Oct 02, 2008 51.97 51.97 51.49 51.49 491 -2.09(-3.91%)
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.