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 31, 2012 15.95 15.98 15.95 15.98 400 +0.04(+0.25%)
May 30, 2012 16.10 16.10 15.93 15.94 7,005 -0.43(-2.63%)
May 29, 2012 16.64 16.65 16.37 16.37 20,100 -0.50(-2.96%)
May 24, 2012 16.96 16.87 16.87 16.87 13,700 -0.08(-0.47%)
May 23, 2012 16.95 16.95 16.95 16.95 2,401 -0.21(-1.23%)
May 22, 2012 17.31 17.31 17.16 17.16 4,574 +0.03(+0.18%)
May 21, 2012 17.13 17.13 17.12 17.13 5,500 -0.06(-0.35%)
May 16, 2012 17.20 17.19 17.19 17.19 2,500 +0.09(+0.53%)
May 15, 2012 17.15 17.15 17.10 17.10 4,180 +0.24(+1.42%)
May 14, 2012 16.90 16.97 16.86 16.86 1,076 -0.56(-3.21%)
May 11, 2012 17.42 17.42 17.42 17.42 227 +0.18(+1.04%)
May 10, 2012 17.25 17.33 17.24 17.24 653 +0.09(+0.52%)
May 09, 2012 17.15 17.15 17.11 17.15 4,895 +0.31(+1.84%)
May 08, 2012 17.04 17.04 16.84 16.84 756 -0.34(-1.98%)
May 04, 2012 17.39 17.18 17.18 17.18 9,600 -0.37(-2.11%)
May 03, 2012 17.87 17.87 17.53 17.55 3,220 -0.32(-1.79%)
May 02, 2012 18.10 18.10 17.87 17.87 4,778 -0.27(-1.49%)
May 01, 2012 17.82 18.16 17.82 18.14 12,755 +0.28(+1.57%)
Apr 30, 2012 17.75 17.87 17.75 17.86 5,967 +0.19(+1.09%)
Apr 26, 2012 17.72 17.67 17.67 17.67 1,300 +0.07(+0.38%)
Apr 25, 2012 17.25 17.60 17.25 17.60 7,218 +0.47(+2.74%)
Apr 23, 2012 17.11 17.13 17.13 17.13 500 -0.02(-0.12%)
Apr 20, 2012 17.29 17.29 17.14 17.15 1,706 +0.08(+0.47%)
Apr 19, 2012 17.16 17.24 17.07 17.07 1,539 -0.20(-1.16%)
Apr 18, 2012 17.27 17.27 17.27 17.27 1,000 -0.09(-0.52%)
Apr 17, 2012 17.35 17.36 17.35 17.36 982 -0.09(-0.52%)
Apr 16, 2012 17.50 17.52 17.44 17.45 4,000 -0.08(-0.46%)
Apr 13, 2012 17.50 17.53 17.50 17.53 1,208 +0.01(+0.06%)
Apr 11, 2012 17.52 17.52 17.52 17.52 900 -0.02(-0.12%)
Apr 10, 2012 17.80 17.80 17.41 17.54 2,716 -0.27(-1.50%)
Apr 09, 2012 17.58 17.81 17.50 17.81 5,589 -0.03(-0.18%)
Apr 05, 2012 17.82 17.89 17.81 17.84 127,400 -0.22(-1.20%)
Apr 04, 2012 18.18 18.18 18.06 18.06 4,043 -0.15(-0.83%)
Apr 03, 2012 18.30 18.30 18.21 18.21 325 -0.07(-0.39%)
Apr 02, 2012 17.74 18.37 17.74 18.28 151,399 +0.29(+1.62%)
Mar 30, 2012 18.02 18.03 17.99 17.99 939 -0.05(-0.28%)
Mar 29, 2012 18.63 18.63 18.04 18.04 1,726 -0.59(-3.17%)
Mar 28, 2012 18.34 18.64 18.34 18.63 3,301 +0.00(+0.00%)
Mar 27, 2012 18.81 18.89 18.60 18.63 897 -0.21(-1.11%)
Mar 26, 2012 18.61 18.94 18.61 18.84 4,903 -0.08(-0.42%)
Mar 23, 2012 19.00 19.05 18.79 18.92 1,985 +0.26(+1.39%)
Mar 22, 2012 18.81 18.81 18.65 18.66 3,814 -0.17(-0.90%)
Mar 20, 2012 18.82 18.83 18.83 18.83 2,900 -0.45(-2.33%)
Mar 19, 2012 19.32 19.33 19.28 19.28 829 +0.21(+1.10%)
Mar 16, 2012 19.11 19.11 19.07 19.07 210 +0.16(+0.85%)
Mar 15, 2012 20.02 20.02 18.80 18.91 35,380 +0.06(+0.32%)
Mar 14, 2012 18.85 18.85 18.85 18.85 300 -0.07(-0.37%)
Mar 13, 2012 18.96 18.98 18.92 18.92 451 +0.00(+0.00%)
Mar 12, 2012 18.25 18.92 18.25 18.92 935 -0.06(-0.32%)
Mar 08, 2012 18.75 18.98 18.98 18.98 4,400 +0.22(+1.17%)
Mar 07, 2012 18.76 18.76 18.76 18.76 100 +0.00(+0.00%)
Mar 06, 2012 18.70 18.76 18.70 18.76 300 -0.32(-1.68%)
Mar 05, 2012 19.19 19.19 18.96 19.08 16,868 -0.03(-0.16%)
Mar 02, 2012 19.50 19.64 19.09 19.11 44,736 -0.58(-2.95%)
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.