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 (%)
Mar 31, 2014 18.81 18.81 18.72 18.72 2,650 -0.20(-1.06%)
Mar 28, 2014 19.03 19.03 18.90 18.92 2,386 -0.04(-0.20%)
Mar 27, 2014 18.87 18.96 18.87 18.96 2,458 +0.36(+1.92%)
Mar 26, 2014 18.50 18.63 18.50 18.60 1,589 +0.04(+0.22%)
Mar 25, 2014 18.62 18.66 18.56 18.56 9,077 +0.02(+0.12%)
Mar 24, 2014 18.41 18.57 18.41 18.54 1,813 +0.01(+0.04%)
Mar 21, 2014 18.56 18.63 18.50 18.53 19,288 +0.00(+0.01%)
Mar 20, 2014 18.47 18.53 18.47 18.53 3,684 -0.07(-0.38%)
Mar 19, 2014 18.58 18.88 18.57 18.60 41,933 -0.02(-0.11%)
Mar 18, 2014 18.54 18.63 18.53 18.62 2,456 +0.13(+0.70%)
Mar 17, 2014 18.62 18.62 18.49 18.49 573 -0.12(-0.64%)
Mar 14, 2014 18.66 18.66 18.61 18.61 348 +0.17(+0.92%)
Mar 13, 2014 18.54 18.54 18.43 18.44 2,782 -0.24(-1.28%)
Mar 12, 2014 18.67 18.68 18.65 18.68 5,818 -0.27(-1.42%)
Mar 11, 2014 19.00 19.00 18.92 18.95 2,972 -0.01(-0.05%)
Mar 10, 2014 18.96 18.96 18.96 18.96 317 -0.19(-0.99%)
Mar 07, 2014 19.19 19.19 19.14 19.15 3,238 +0.14(+0.74%)
Mar 06, 2014 19.05 19.05 18.84 19.01 10,619 +0.13(+0.69%)
Mar 05, 2014 19.11 19.11 18.88 18.88 629 -0.27(-1.39%)
Mar 04, 2014 19.26 19.26 19.13 19.15 3,987 -0.20(-1.05%)
Mar 03, 2014 19.36 19.40 19.30 19.35 16,462 +0.28(+1.47%)
Feb 28, 2014 19.07 19.07 19.07 19.07 462 +0.06(+0.32%)
Feb 27, 2014 18.95 19.01 18.95 19.01 1,129 +0.00(+0.01%)
Feb 26, 2014 19.01 19.01 19.01 19.01 312 -0.12(-0.64%)
Feb 25, 2014 19.20 19.20 19.07 19.13 944 -0.15(-0.78%)
Feb 24, 2014 19.46 19.52 19.26 19.28 1,394 -0.11(-0.55%)
Feb 21, 2014 19.32 19.39 19.32 19.39 782 -0.05(-0.28%)
Feb 20, 2014 19.50 19.50 19.44 19.44 679 -0.04(-0.21%)
Feb 19, 2014 19.52 19.52 19.43 19.48 1,353 +0.19(+0.98%)
Feb 18, 2014 19.25 19.31 19.25 19.29 1,972 +0.32(+1.70%)
Feb 14, 2014 18.98 18.97 18.97 18.97 2,100 +0.16(+0.85%)
Feb 13, 2014 18.81 18.81 18.81 18.81 26 +0.00(+0.00%)
Feb 12, 2014 18.86 18.94 18.81 18.81 2,639 -0.04(-0.21%)
Feb 11, 2014 18.64 18.85 18.64 18.85 11,217 +0.43(+2.33%)
Feb 10, 2014 18.75 18.75 18.42 18.42 3,696 -0.29(-1.55%)
Feb 07, 2014 18.75 18.76 18.71 18.71 2,183 -0.18(-0.95%)
Feb 06, 2014 18.89 18.89 18.89 18.89 392 -0.21(-1.10%)
Feb 05, 2014 19.10 19.10 19.10 19.10 81 +0.00(+0.00%)
Feb 04, 2014 18.95 19.10 18.95 19.10 1,698 +0.59(+3.19%)
Feb 03, 2014 18.42 18.54 17.83 18.51 3,003 -0.05(-0.27%)
Jan 31, 2014 18.56 18.56 18.56 18.56 541 -0.19(-1.01%)
Jan 30, 2014 19.15 19.15 18.75 18.75 76,779 -0.30(-1.60%)
Jan 29, 2014 19.00 19.05 19.00 19.05 820 +0.42(+2.28%)
Jan 28, 2014 18.43 18.64 18.43 18.63 4,504 +0.30(+1.64%)
Jan 27, 2014 18.50 18.50 18.17 18.33 3,362 -0.40(-2.14%)
Jan 24, 2014 18.45 18.79 18.45 18.73 1,261 +0.41(+2.24%)
Jan 23, 2014 18.32 18.32 18.32 18.32 2,079 +0.12(+0.66%)
Jan 22, 2014 18.00 18.20 18.00 18.20 1,657 +0.53(+2.98%)
Jan 21, 2014 17.73 17.86 17.66 17.67 8,414 +0.20(+1.17%)
Jan 17, 2014 17.54 17.47 17.47 17.47 2,100 -0.12(-0.68%)
Jan 16, 2014 17.67 17.73 17.59 17.59 1,352 -0.11(-0.62%)
Jan 15, 2014 17.40 17.70 17.56 17.70 35,721 +0.30(+1.70%)
Jan 14, 2014 17.42 17.42 17.40 17.40 1,225 +0.05(+0.31%)
Jan 13, 2014 17.36 17.40 17.30 17.35 37,078 +0.22(+1.28%)
Jan 10, 2014 17.08 17.13 17.07 17.13 656 +0.09(+0.53%)
Jan 09, 2014 17.00 17.05 16.99 17.04 1,151 -0.32(-1.84%)
Jan 08, 2014 17.66 17.68 17.34 17.36 149,906 -0.37(-2.09%)
Jan 07, 2014 17.73 17.73 17.73 17.73 909 +0.17(+0.97%)
Jan 06, 2014 17.62 17.70 17.56 17.56 4,285 -0.01(-0.06%)
Jan 03, 2014 17.64 17.64 17.57 17.57 1,515 -0.26(-1.46%)
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.