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 (%)
Sep 30, 2010 21.20 21.39 21.12 21.39 3,571 +0.30(+1.42%)
Sep 29, 2010 20.70 21.09 20.70 21.09 18,949 +0.38(+1.83%)
Sep 28, 2010 20.71 20.71 20.71 20.71 1,146 +0.07(+0.34%)
Sep 27, 2010 20.52 20.64 20.52 20.64 1,800 -0.23(-1.09%)
Sep 24, 2010 20.79 20.87 20.79 20.87 811 +0.09(+0.45%)
Sep 23, 2010 20.73 20.81 20.73 20.77 1,859 +0.07(+0.36%)
Sep 22, 2010 20.94 20.94 20.54 20.70 1,259 -0.24(-1.15%)
Sep 21, 2010 20.94 20.94 20.94 20.94 178 +0.12(+0.58%)
Sep 20, 2010 20.79 20.82 20.79 20.82 300 -0.01(-0.05%)
Sep 16, 2010 21.00 20.83 20.83 20.83 7,600 -0.37(-1.75%)
Sep 15, 2010 21.21 21.22 21.14 21.20 3,743 -0.13(-0.61%)
Sep 13, 2010 21.33 21.33 21.33 21.33 2,400 +0.18(+0.85%)
Sep 10, 2010 21.12 21.15 21.06 21.15 2,637 +0.27(+1.29%)
Sep 09, 2010 20.85 20.88 20.85 20.88 200 +0.13(+0.63%)
Sep 07, 2010 20.54 20.75 20.75 20.75 400 -0.13(-0.62%)
Sep 03, 2010 20.88 20.88 20.88 20.88 273 +0.18(+0.87%)
Sep 02, 2010 20.64 20.70 20.64 20.70 2,000 +0.15(+0.73%)
Aug 31, 2010 20.54 20.55 20.55 20.55 1,000 -0.22(-1.06%)
Aug 27, 2010 20.25 20.77 20.77 20.77 8,200 +0.28(+1.37%)
Aug 26, 2010 20.48 20.53 20.48 20.49 500 +0.15(+0.74%)
Aug 25, 2010 20.00 20.34 20.00 20.34 37,863 -0.28(-1.36%)
Aug 23, 2010 20.63 20.62 20.62 20.62 600 -0.36(-1.72%)
Aug 20, 2010 20.98 20.98 20.98 20.98 400 -0.29(-1.36%)
Aug 19, 2010 21.27 21.27 21.27 21.27 100 -0.14(-0.65%)
Aug 18, 2010 21.34 21.41 21.34 21.41 375 -0.13(-0.60%)
Aug 17, 2010 21.61 21.61 21.54 21.54 1,606 +0.20(+0.94%)
Aug 16, 2010 21.32 21.34 21.32 21.34 634 -0.22(-1.02%)
Aug 13, 2010 21.56 21.56 21.56 21.56 200 -0.07(-0.32%)
Aug 12, 2010 21.78 21.78 21.59 21.63 4,000 -0.43(-1.94%)
Aug 11, 2010 22.02 22.06 22.00 22.06 7,500 -0.44(-1.96%)
Aug 10, 2010 22.49 22.50 22.49 22.50 1,575 -0.31(-1.36%)
Aug 09, 2010 23.02 23.02 22.71 22.81 1,500 -0.15(-0.66%)
Aug 06, 2010 22.96 23.36 22.96 22.96 730 -0.46(-1.95%)
Aug 05, 2010 23.47 23.47 23.42 23.42 4,500 -0.29(-1.22%)
Aug 04, 2010 23.59 23.74 23.59 23.71 400 +0.17(+0.72%)
Aug 02, 2010 23.58 23.54 23.54 23.54 400 +0.19(+0.82%)
Jul 30, 2010 23.35 23.35 22.71 23.35 520 +0.25(+1.08%)
Jul 29, 2010 22.87 23.10 22.87 23.10 30,217 +0.60(+2.67%)
Jul 28, 2010 22.58 22.63 22.50 22.50 5,165 -0.03(-0.13%)
Jul 27, 2010 22.69 22.69 22.39 22.53 22,513 -0.21(-0.92%)
Jul 26, 2010 22.74 22.74 22.74 22.74 100 -0.16(-0.72%)
Jul 22, 2010 22.72 22.90 22.90 22.90 2,600 +0.50(+2.25%)
Jul 21, 2010 22.27 22.40 22.27 22.40 1,300 -0.02(-0.09%)
Jul 20, 2010 22.42 22.42 22.42 22.42 100 +0.18(+0.81%)
Jul 19, 2010 22.29 22.44 22.18 22.24 3,100 +0.04(+0.17%)
Jul 16, 2010 22.20 22.23 22.20 22.20 555 -0.33(-1.46%)
Jul 15, 2010 22.13 22.53 22.13 22.53 3,084 +0.31(+1.39%)
Jul 14, 2010 22.11 22.30 22.11 22.22 3,278 -0.01(-0.05%)
Jul 13, 2010 22.29 22.30 22.23 22.23 523 +0.34(+1.53%)
Jul 12, 2010 21.93 21.93 21.88 21.90 913 -0.24(-1.10%)
Jul 09, 2010 22.14 22.14 22.03 22.14 2,837 +0.10(+0.45%)
Jul 08, 2010 22.29 22.29 21.91 22.04 456,780 +0.18(+0.82%)
Jul 02, 2010 22.16 21.86 21.86 21.86 5,100 -0.33(-1.49%)
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.