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 (%)
Jun 30, 2014 19.70 19.70 19.50 19.59 11,898 -0.05(-0.26%)
Jun 27, 2014 19.64 19.64 19.64 19.64 460 -0.10(-0.50%)
Jun 26, 2014 19.90 19.90 19.71 19.74 968 -0.20(-1.00%)
Jun 25, 2014 19.96 19.96 19.94 19.94 3,444 +0.05(+0.25%)
Jun 24, 2014 19.92 20.00 19.88 19.89 3,267 -0.01(-0.05%)
Jun 23, 2014 19.90 19.90 19.82 19.90 819 -0.04(-0.20%)
Jun 20, 2014 19.94 19.94 19.94 19.94 353 -0.04(-0.20%)
Jun 19, 2014 20.15 20.15 19.98 19.98 3,290 -0.12(-0.60%)
Jun 18, 2014 20.12 20.14 20.08 20.10 1,133 +0.00(+0.00%)
Jun 17, 2014 20.12 20.12 20.10 20.10 720 +0.11(+0.55%)
Jun 16, 2014 20.03 20.03 19.98 19.99 3,270 -0.09(-0.43%)
Jun 13, 2014 20.09 20.10 20.08 20.08 4,129 +0.19(+0.93%)
Jun 12, 2014 19.65 19.89 19.65 19.89 7,152 +0.52(+2.70%)
Jun 11, 2014 19.37 19.37 19.37 19.37 620 +0.02(+0.08%)
Jun 10, 2014 19.35 19.35 19.35 19.35 2,733 +0.01(+0.04%)
Jun 06, 2014 19.33 19.34 19.33 19.34 563 +0.07(+0.38%)
Jun 05, 2014 19.27 19.27 19.27 19.27 1,828 +0.03(+0.13%)
Jun 04, 2014 19.35 19.35 19.24 19.24 626 +0.03(+0.14%)
Jun 03, 2014 19.30 19.33 19.19 19.22 1,197 +0.02(+0.09%)
Jun 02, 2014 19.20 19.20 19.20 19.20 1,032 -0.09(-0.47%)
May 30, 2014 19.29 19.29 19.29 19.29 733 -0.03(-0.16%)
May 29, 2014 19.32 19.32 19.32 19.32 66 +0.00(+0.00%)
May 28, 2014 19.32 19.32 19.32 19.32 93,648 +0.07(+0.36%)
May 27, 2014 19.20 19.35 18.93 19.25 28,773 +0.02(+0.10%)
May 23, 2014 19.23 19.23 19.23 19.23 2,700 +0.14(+0.73%)
May 22, 2014 19.21 19.21 19.08 19.09 4,280 -0.17(-0.88%)
May 21, 2014 19.26 19.26 19.26 19.26 23 +0.00(+0.00%)
May 20, 2014 19.25 19.26 19.25 19.26 3,248 +0.14(+0.73%)
May 19, 2014 19.21 19.21 19.12 19.12 16,775 +0.09(+0.47%)
May 16, 2014 19.03 19.03 19.03 19.03 213 +0.02(+0.13%)
May 15, 2014 18.93 19.01 18.93 19.01 1,238 +0.01(+0.03%)
May 14, 2014 18.87 19.03 18.87 19.00 2,885 +0.12(+0.64%)
May 13, 2014 18.82 18.88 18.81 18.88 2,650 +0.05(+0.27%)
May 12, 2014 18.93 18.93 18.81 18.83 5,092 -0.11(-0.58%)
May 09, 2014 18.96 19.01 18.83 18.94 108,431 -0.05(-0.26%)
May 08, 2014 19.08 19.08 18.99 18.99 2,519 -0.25(-1.30%)
May 07, 2014 19.25 19.29 19.24 19.24 94,807 +0.08(+0.42%)
May 06, 2014 19.19 19.19 19.16 19.16 9,439 +0.03(+0.16%)
May 05, 2014 19.17 19.17 19.13 19.13 580 -0.08(-0.42%)
May 02, 2014 19.21 19.21 19.21 19.21 239 +0.00(+0.00%)
May 01, 2014 19.09 19.21 19.09 19.21 696 -0.17(-0.88%)
Apr 30, 2014 19.30 19.39 19.30 19.38 1,463 -0.21(-1.07%)
Apr 29, 2014 19.59 19.59 19.59 19.59 596 +0.27(+1.40%)
Apr 28, 2014 20.00 20.00 19.32 19.32 15,026 -0.12(-0.61%)
Apr 25, 2014 19.44 19.44 19.44 19.44 312 -0.12(-0.62%)
Apr 24, 2014 19.62 19.62 19.55 19.56 1,362 -0.03(-0.15%)
Apr 23, 2014 19.59 19.59 19.59 19.59 2,046 +0.01(+0.05%)
Apr 22, 2014 19.50 19.58 19.50 19.58 1,349 -0.05(-0.25%)
Apr 21, 2014 19.57 19.63 19.57 19.63 2,341 -0.00(-0.00%)
Apr 17, 2014 19.45 19.63 19.63 19.63 5,200 +0.22(+1.14%)
Apr 16, 2014 19.38 19.41 19.38 19.41 4,737 +0.07(+0.38%)
Apr 15, 2014 19.34 19.34 19.34 19.34 243 +0.04(+0.19%)
Apr 14, 2014 19.30 19.30 19.30 19.30 1,054 +0.05(+0.25%)
Apr 11, 2014 19.31 19.38 19.21 19.25 25,726 -0.11(-0.57%)
Apr 10, 2014 19.10 19.36 19.10 19.36 603 +0.23(+1.20%)
Apr 09, 2014 19.01 19.13 19.01 19.13 8,142 +0.11(+0.58%)
Apr 08, 2014 18.99 19.11 18.99 19.02 13,263 +0.20(+1.07%)
Apr 07, 2014 18.74 18.82 18.74 18.82 629 +0.05(+0.26%)
Apr 04, 2014 18.80 18.82 18.75 18.77 2,521 +0.22(+1.21%)
Apr 03, 2014 18.55 18.55 18.55 18.55 260 +0.11(+0.58%)
Apr 02, 2014 18.30 18.44 18.30 18.44 739 -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.