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 (%)
Feb 28, 2011 23.18 23.31 23.10 23.15 4,860 -0.05(-0.22%)
Feb 25, 2011 22.76 23.26 22.74 23.20 14,487 +0.64(+2.84%)
Feb 24, 2011 23.05 23.12 22.55 22.56 8,342 -0.51(-2.20%)
Feb 23, 2011 22.60 23.18 22.60 23.07 38,857 +0.69(+3.07%)
Feb 22, 2011 22.64 22.64 22.20 22.38 19,904 +0.67(+3.08%)
Feb 18, 2011 21.64 21.71 21.64 21.71 3,610 +0.06(+0.27%)
Feb 17, 2011 21.67 21.69 21.56 21.65 44,464 -0.19(-0.86%)
Feb 16, 2011 21.75 21.84 21.69 21.84 7,727 +0.09(+0.41%)
Feb 15, 2011 21.86 21.95 21.68 21.75 7,434 -0.17(-0.77%)
Feb 14, 2011 22.00 22.09 21.92 21.92 13,260 +0.10(+0.46%)
Feb 11, 2011 22.00 22.00 21.78 21.82 7,525 -0.16(-0.73%)
Feb 10, 2011 22.28 22.28 21.98 21.98 6,013 -0.34(-1.52%)
Feb 09, 2011 22.16 22.32 22.12 22.32 12,359 +0.13(+0.59%)
Feb 08, 2011 22.12 22.30 22.10 22.19 6,200 -0.03(-0.14%)
Feb 07, 2011 22.54 23.68 21.87 22.22 8,157 -0.55(-2.42%)
Feb 04, 2011 23.24 23.24 22.77 22.77 13,472 -0.43(-1.85%)
Feb 03, 2011 23.54 23.54 22.94 23.20 7,499 -0.16(-0.66%)
Feb 02, 2011 23.23 23.41 23.20 23.36 4,409 +0.16(+0.67%)
Feb 01, 2011 23.34 23.42 23.20 23.20 51,052 -0.27(-1.15%)
Jan 31, 2011 23.03 23.50 23.00 23.47 22,791 +0.52(+2.27%)
Jan 28, 2011 22.47 22.95 22.44 22.95 5,038 +0.60(+2.68%)
Jan 27, 2011 22.80 22.80 22.35 22.35 9,850 -0.65(-2.82%)
Jan 26, 2011 22.56 23.00 22.48 23.00 11,656 +0.36(+1.59%)
Jan 25, 2011 22.74 22.75 22.56 22.64 10,422 -0.50(-2.16%)
Jan 24, 2011 23.50 23.50 23.08 23.14 34,399 -0.44(-1.87%)
Jan 21, 2011 23.67 23.67 23.46 23.58 13,285 +0.18(+0.77%)
Jan 20, 2011 23.37 23.50 23.22 23.40 59,923 -0.19(-0.81%)
Jan 19, 2011 23.63 23.63 23.49 23.59 14,053 +0.20(+0.86%)
Jan 18, 2011 23.87 23.87 23.30 23.39 18,313 -0.22(-0.93%)
Jan 14, 2011 23.34 23.69 23.26 23.61 29,804 +0.34(+1.46%)
Jan 13, 2011 23.53 23.53 23.27 23.27 8,903 -0.25(-1.06%)
Jan 12, 2011 24.44 24.44 23.47 23.52 34,205 +0.09(+0.38%)
Jan 11, 2011 23.08 23.43 23.08 23.43 4,680 +0.51(+2.24%)
Jan 10, 2011 22.88 23.01 22.88 22.92 6,200 +0.30(+1.32%)
Jan 07, 2011 22.86 22.93 22.62 22.62 1,112 -0.30(-1.32%)
Jan 06, 2011 23.20 23.20 22.80 22.92 2,720 -0.28(-1.20%)
Jan 05, 2011 22.94 23.26 22.94 23.20 7,408 +0.05(+0.22%)
Jan 04, 2011 23.18 23.19 23.00 23.15 8,646 -0.45(-1.92%)
Jan 03, 2011 23.80 23.80 23.53 23.60 17,376 +0.39(+1.67%)
Dec 31, 2010 22.79 23.28 22.79 23.21 5,796 +0.49(+2.16%)
Dec 30, 2010 22.86 22.86 22.54 22.72 9,794 -0.23(-0.98%)
Dec 29, 2010 22.91 22.95 22.90 22.95 9,670 -0.00(-0.00%)
Dec 28, 2010 22.72 22.98 22.70 22.95 2,557 +0.30(+1.32%)
Dec 27, 2010 22.64 22.68 22.60 22.65 5,503 -0.13(-0.57%)
Dec 23, 2010 22.67 22.79 22.61 22.78 8,050 +0.09(+0.40%)
Dec 22, 2010 22.52 22.69 22.47 22.69 6,350 +0.18(+0.80%)
Dec 21, 2010 22.45 22.59 22.45 22.51 2,500 +0.25(+1.12%)
Dec 20, 2010 22.27 22.27 22.26 22.26 400 +0.04(+0.18%)
Dec 17, 2010 22.16 22.22 22.11 22.22 3,445 +0.00(+0.00%)
Dec 16, 2010 22.29 22.29 22.22 22.22 800 -0.26(-1.16%)
Dec 15, 2010 22.45 22.48 22.43 22.48 1,072 +0.08(+0.34%)
Dec 14, 2010 22.53 22.57 22.40 22.40 9,421 -0.29(-1.26%)
Dec 13, 2010 22.63 22.70 22.55 22.69 792 +0.11(+0.50%)
Dec 10, 2010 22.50 22.58 22.50 22.58 1,661 -0.14(-0.62%)
Dec 09, 2010 22.88 22.88 22.72 22.72 2,669 -0.17(-0.73%)
Dec 08, 2010 22.84 22.92 22.58 22.89 2,234 +0.24(+1.04%)
Dec 07, 2010 23.04 23.04 22.62 22.65 3,872 -0.27(-1.16%)
Dec 06, 2010 22.94 22.94 22.82 22.92 2,230 +0.50(+2.21%)
Dec 02, 2010 22.42 22.42 22.42 22.42 0 +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.