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 29, 2009 26.48 26.48 25.91 26.25 19,705 +0.37(+1.43%)
May 28, 2009 25.02 26.00 25.02 25.88 12,860 +0.92(+3.69%)
May 27, 2009 24.92 25.06 24.92 24.96 4,781 +0.16(+0.65%)
May 26, 2009 23.69 24.80 23.69 24.80 12,993 +0.30(+1.22%)
May 22, 2009 24.30 24.53 24.24 24.50 2,881 +0.24(+0.97%)
May 21, 2009 24.40 24.40 24.26 24.26 5,516 -0.93(-3.68%)
May 20, 2009 24.87 25.19 24.87 25.19 380 +0.76(+3.11%)
May 19, 2009 24.40 24.52 24.40 24.43 800 -0.09(-0.37%)
May 18, 2009 24.49 24.52 24.47 24.52 472 +0.59(+2.47%)
May 15, 2009 23.80 23.93 23.80 23.93 900 -0.81(-3.27%)
May 14, 2009 24.25 24.74 24.25 24.74 1,002 +0.12(+0.49%)
May 13, 2009 25.25 25.33 24.62 24.62 6,173 -0.51(-2.03%)
May 12, 2009 25.19 25.19 24.69 25.13 5,732 +0.46(+1.86%)
May 11, 2009 24.57 24.78 24.57 24.67 3,636 -0.04(-0.16%)
May 08, 2009 24.50 24.71 24.36 24.71 818 +0.61(+2.53%)
May 07, 2009 24.46 24.46 23.72 24.10 3,285 +0.49(+2.08%)
May 06, 2009 23.21 23.68 23.21 23.61 2,183 +0.92(+4.05%)
May 05, 2009 22.80 22.80 22.66 22.69 814 -0.30(-1.30%)
May 04, 2009 22.59 22.99 22.59 22.99 3,670 +0.83(+3.75%)
May 01, 2009 22.16 22.16 22.16 22.16 2,000 +0.95(+4.48%)
Apr 30, 2009 21.22 21.22 21.20 21.21 1,400 -0.05(-0.25%)
Apr 29, 2009 21.31 21.31 21.26 21.26 1,000 +0.58(+2.78%)
Apr 28, 2009 20.79 20.83 20.69 20.69 6,600 -0.03(-0.14%)
Apr 27, 2009 20.47 20.72 20.47 20.72 2,499 -0.75(-3.51%)
Apr 24, 2009 21.50 21.50 21.43 21.47 1,568 +0.27(+1.27%)
Apr 22, 2009 21.18 21.20 21.20 21.20 3,200 -0.07(-0.33%)
Apr 21, 2009 21.25 21.27 21.25 21.27 340 -0.17(-0.79%)
Apr 20, 2009 21.51 21.51 21.40 21.44 1,193 -1.36(-5.96%)
Apr 17, 2009 22.66 22.80 22.66 22.80 450 +0.13(+0.55%)
Apr 14, 2009 22.76 22.67 22.67 22.67 5,700 -0.08(-0.33%)
Apr 13, 2009 22.16 23.00 22.16 22.75 4,733 -0.36(-1.56%)
Apr 09, 2009 23.26 23.26 23.02 23.11 5,757 +0.75(+3.35%)
Apr 08, 2009 22.78 23.10 22.36 22.36 8,900 +0.04(+0.18%)
Apr 07, 2009 22.49 22.50 22.31 22.32 12,250 -0.80(-3.46%)
Apr 06, 2009 23.16 23.33 23.06 23.12 7,033 -0.04(-0.17%)
Apr 03, 2009 23.16 23.16 23.16 23.16 148 -0.41(-1.74%)
Apr 02, 2009 23.33 23.57 23.18 23.57 6,900 +1.22(+5.46%)
Mar 31, 2009 22.33 22.35 22.35 22.35 200 +0.02(+0.09%)
Mar 30, 2009 22.83 22.83 22.33 22.33 745 -2.04(-8.37%)
Mar 26, 2009 25.00 25.00 24.37 24.37 700 -0.41(-1.66%)
Mar 25, 2009 24.77 24.78 24.76 24.78 350 +0.18(+0.74%)
Mar 24, 2009 24.64 24.64 24.60 24.60 700 -0.48(-1.91%)
Mar 23, 2009 24.10 25.08 24.10 25.08 3,480 +0.76(+3.12%)
Mar 20, 2009 23.74 24.34 23.74 24.32 1,174 +0.33(+1.38%)
Mar 19, 2009 23.36 24.00 23.27 23.99 30,936 +1.77(+7.97%)
Mar 18, 2009 22.32 22.32 22.10 22.22 4,700 -0.46(-2.03%)
Mar 17, 2009 22.45 22.68 22.45 22.68 1,100 +0.56(+2.53%)
Mar 16, 2009 21.53 22.29 21.41 22.12 13,634 +0.22(+1.00%)
Mar 13, 2009 22.26 22.26 21.90 21.90 0 -0.34(-1.53%)
Mar 11, 2009 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Mar 10, 2009 22.24 22.24 22.24 22.24 379 +0.15(+0.69%)
Mar 09, 2009 21.80 22.40 21.80 22.09 498 -0.14(-0.64%)
Mar 06, 2009 22.16 22.23 22.16 22.23 0 +0.60(+2.77%)
Mar 05, 2009 22.20 22.20 21.63 21.63 600 -1.05(-4.63%)
Mar 04, 2009 22.68 22.68 22.68 22.68 250 +1.70(+8.10%)
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.