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 (%)
Nov 28, 2014 14.30 14.33 13.84 13.86 1,756 -1.14(-7.61%)
Nov 25, 2014 15.05 15.00 15.00 15.00 5,800 -0.06(-0.40%)
Nov 24, 2014 15.06 15.06 15.06 15.06 170 -0.32(-2.08%)
Nov 19, 2014 15.38 15.38 15.38 15.38 400 +0.41(+2.74%)
Nov 18, 2014 14.97 14.97 14.97 14.97 526 +0.08(+0.54%)
Nov 17, 2014 14.88 14.89 14.88 14.89 1,125 +0.07(+0.44%)
Nov 14, 2014 14.77 14.84 14.70 14.82 3,256 +0.17(+1.19%)
Nov 13, 2014 14.98 14.98 14.59 14.65 10,112 -0.54(-3.55%)
Nov 12, 2014 15.25 15.25 15.19 15.19 1,127 -0.12(-0.78%)
Nov 11, 2014 15.31 15.31 15.31 15.31 100 -0.34(-2.15%)
Nov 10, 2014 15.86 15.86 15.53 15.65 6,951 -0.12(-0.76%)
Nov 07, 2014 15.72 15.77 15.72 15.77 523 +0.23(+1.45%)
Nov 06, 2014 15.29 15.54 15.29 15.54 362 +0.12(+0.80%)
Nov 05, 2014 15.49 15.49 15.39 15.42 2,555 +0.15(+0.96%)
Nov 04, 2014 15.20 15.27 15.18 15.27 4,102 -0.18(-1.17%)
Nov 03, 2014 15.45 15.50 15.45 15.45 396 +0.18(+1.18%)
Oct 31, 2014 15.24 15.33 15.19 15.27 3,942 +0.06(+0.39%)
Oct 30, 2014 15.21 15.21 15.21 15.21 100 -0.19(-1.23%)
Oct 29, 2014 15.36 15.40 15.36 15.40 875 +0.31(+2.05%)
Oct 28, 2014 14.97 15.10 14.97 15.09 4,704 +0.25(+1.68%)
Oct 27, 2014 14.79 14.84 14.79 14.84 494 -0.33(-2.18%)
Oct 23, 2014 15.02 15.17 15.17 15.17 15,500 -0.07(-0.46%)
Oct 22, 2014 15.25 15.25 15.24 15.24 260 +0.01(+0.07%)
Oct 21, 2014 15.15 15.26 15.09 15.23 50,785 +0.08(+0.53%)
Oct 20, 2014 15.14 15.15 15.14 15.15 3,290 -0.21(-1.37%)
Oct 17, 2014 15.32 15.37 15.32 15.36 7,348 +0.02(+0.13%)
Oct 16, 2014 15.05 15.51 15.04 15.34 22,435 -0.02(-0.10%)
Oct 14, 2014 15.77 15.77 15.32 15.36 54 -0.52(-3.29%)
Oct 13, 2014 15.93 15.93 15.88 15.88 349 -0.04(-0.26%)
Oct 10, 2014 15.87 15.93 15.76 15.92 5,004 -0.01(-0.07%)
Oct 09, 2014 16.09 16.09 15.87 15.93 3,520 -0.45(-2.75%)
Oct 07, 2014 16.40 16.40 16.38 16.38 92 -0.14(-0.84%)
Oct 06, 2014 16.40 16.53 16.40 16.52 1,852 -0.07(-0.43%)
Oct 03, 2014 16.68 16.68 16.54 16.59 3,223 -0.17(-1.00%)
Oct 02, 2014 16.65 16.76 16.57 16.76 1,716 -0.07(-0.42%)
Oct 01, 2014 16.83 16.83 16.83 16.83 459 -0.17(-1.00%)
Sep 30, 2014 17.00 17.00 16.98 17.00 17,879 -0.20(-1.16%)
Sep 26, 2014 17.09 17.20 17.20 17.20 500 +0.13(+0.76%)
Sep 25, 2014 16.98 17.07 16.98 17.07 299 -0.01(-0.04%)
Sep 24, 2014 16.88 17.08 16.84 17.08 18,776 +0.24(+1.41%)
Sep 23, 2014 16.95 16.95 16.83 16.84 2,446 +0.02(+0.12%)
Sep 22, 2014 17.04 17.04 16.82 16.82 2,229 -0.28(-1.64%)
Sep 19, 2014 17.10 17.10 17.10 17.10 202 -0.04(-0.21%)
Sep 18, 2014 17.28 17.36 17.14 17.14 1,292 -0.21(-1.23%)
Sep 17, 2014 17.35 17.35 17.35 17.35 320 -0.01(-0.07%)
Sep 16, 2014 17.09 17.36 17.09 17.36 506 +0.28(+1.65%)
Sep 15, 2014 17.07 17.08 17.07 17.08 203 +0.08(+0.47%)
Sep 12, 2014 17.00 17.00 17.00 17.00 200 -0.02(-0.12%)
Sep 11, 2014 16.90 17.07 16.85 17.02 22,230 -0.41(-2.35%)
Sep 10, 2014 17.43 17.43 17.43 17.43 2 +0.00(+0.02%)
Sep 09, 2014 17.43 17.43 17.43 17.43 239 -0.02(-0.14%)
Sep 08, 2014 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Sep 05, 2014 17.45 17.45 17.45 17.45 66 +0.00(+0.00%)
Sep 03, 2014 17.39 17.45 17.45 17.45 9,900 +0.02(+0.12%)
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.