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 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%)
Apr 01, 2014 18.61 18.61 18.46 18.46 2,929 -0.26(-1.38%)
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%)
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.