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, 2013 17.20 17.41 17.20 17.25 6,010 -0.25(-1.43%)
May 30, 2013 17.52 17.53 17.50 17.50 8,917 -0.21(-1.17%)
May 29, 2013 17.92 17.92 17.69 17.71 2,923 -0.27(-1.51%)
May 28, 2013 18.02 18.02 17.98 17.98 6,592 +0.02(+0.11%)
May 24, 2013 17.89 18.03 17.89 17.96 7,310 +0.06(+0.34%)
May 23, 2013 17.68 17.92 17.68 17.90 2,666 +0.01(+0.04%)
May 22, 2013 17.97 17.97 17.89 17.89 1,200 -0.25(-1.36%)
May 21, 2013 18.11 18.14 18.05 18.14 3,709 +0.00(+0.00%)
May 20, 2013 18.18 18.18 18.14 18.14 900 +0.22(+1.23%)
May 17, 2013 17.68 17.92 17.67 17.92 6,669 +0.27(+1.53%)
May 16, 2013 17.77 17.77 17.63 17.65 3,113 -0.04(-0.23%)
May 15, 2013 17.51 17.69 17.50 17.69 4,813 +0.19(+1.09%)
May 13, 2013 17.56 17.59 17.50 17.50 15,342 -0.12(-0.68%)
May 10, 2013 17.64 17.64 17.45 17.62 1,902 -0.13(-0.74%)
May 09, 2013 17.64 17.78 17.64 17.75 8,900 +0.01(+0.06%)
May 08, 2013 17.68 17.80 17.68 17.74 3,303 +0.08(+0.46%)
May 07, 2013 17.81 17.81 17.64 17.66 12,715 -0.15(-0.85%)
May 06, 2013 17.80 17.87 17.76 17.81 31,635 +0.03(+0.17%)
May 03, 2013 17.71 17.81 17.63 17.78 7,131 +0.15(+0.85%)
May 02, 2013 17.80 17.80 17.38 17.63 5,539 -0.09(-0.51%)
May 01, 2013 17.92 17.92 17.72 17.72 3,670 -0.29(-1.61%)
Apr 30, 2013 18.13 18.13 18.00 18.01 6,803 -0.24(-1.32%)
Apr 29, 2013 18.05 18.29 18.05 18.25 15,220 +0.26(+1.45%)
Apr 26, 2013 17.76 18.01 17.71 17.99 1,836 +0.16(+0.90%)
Apr 25, 2013 17.62 18.00 17.61 17.83 4,752 +0.14(+0.79%)
Apr 24, 2013 17.67 17.69 17.64 17.69 2,508 +0.05(+0.28%)
Apr 23, 2013 17.62 17.66 17.61 17.64 2,348 -0.08(-0.46%)
Apr 22, 2013 17.68 17.77 17.68 17.72 2,701 -0.07(-0.39%)
Apr 19, 2013 17.62 17.90 17.62 17.79 9,677 -0.06(-0.33%)
Apr 18, 2013 17.39 17.86 17.23 17.85 17,017 +0.53(+3.05%)
Apr 17, 2013 17.34 17.41 17.26 17.32 4,169 -0.11(-0.62%)
Apr 16, 2013 17.41 17.43 17.28 17.43 1,687 +0.06(+0.35%)
Apr 15, 2013 17.54 17.74 17.37 17.37 41,755 -0.41(-2.29%)
Apr 12, 2013 17.91 17.93 17.75 17.78 3,507 -0.24(-1.35%)
Apr 11, 2013 18.04 18.04 17.98 18.02 692 -0.06(-0.32%)
Apr 10, 2013 17.23 18.09 17.23 18.08 3,982 +0.10(+0.56%)
Apr 09, 2013 17.84 18.01 17.84 17.98 1,935 -0.05(-0.28%)
Apr 08, 2013 18.03 18.25 18.03 18.03 3,169 +0.13(+0.73%)
Apr 05, 2013 17.79 17.94 17.79 17.90 2,596 +0.26(+1.47%)
Apr 04, 2013 17.90 17.90 17.64 17.64 10,023 -0.24(-1.34%)
Apr 03, 2013 18.28 18.28 17.73 17.88 4,877 -0.47(-2.56%)
Apr 02, 2013 18.50 18.36 18.22 18.35 4,710 -0.15(-0.81%)
Apr 01, 2013 18.29 18.52 18.29 18.50 3,815 +0.14(+0.76%)
Mar 28, 2013 18.41 18.42 18.36 18.36 5,535 -0.06(-0.33%)
Mar 27, 2013 18.37 18.44 18.34 18.42 30,673 +0.14(+0.77%)
Mar 26, 2013 18.15 18.32 18.01 18.28 19,434 +0.38(+2.12%)
Mar 25, 2013 18.09 18.24 17.88 17.90 8,628 -0.04(-0.22%)
Mar 22, 2013 18.01 18.10 17.86 17.94 18,156 +0.04(+0.22%)
Mar 21, 2013 18.04 18.08 17.84 17.90 4,328 -0.19(-1.07%)
Mar 20, 2013 17.98 18.12 17.90 18.09 4,772 +0.08(+0.47%)
Mar 19, 2013 18.04 18.06 17.91 18.01 5,568 -0.04(-0.22%)
Mar 18, 2013 18.12 18.12 17.95 18.05 12,763 +0.00(+0.00%)
Mar 15, 2013 18.21 18.21 18.01 18.05 14,048 +0.13(+0.71%)
Mar 14, 2013 17.73 17.92 17.70 17.92 12,130 +0.28(+1.60%)
Mar 13, 2013 17.72 17.74 17.62 17.64 1,026 +0.06(+0.32%)
Mar 12, 2013 17.85 17.85 17.58 17.58 11,980 -0.08(-0.43%)
Mar 11, 2013 17.62 17.66 17.57 17.66 6,687 -0.01(-0.06%)
Mar 08, 2013 17.51 17.67 17.51 17.67 740 +0.12(+0.68%)
Mar 07, 2013 17.50 17.64 17.45 17.55 7,924 +0.34(+1.95%)
Mar 06, 2013 17.61 17.61 17.19 17.21 2,097 -0.18(-1.05%)
Mar 05, 2013 17.34 17.46 17.32 17.40 4,992 +0.13(+0.73%)
Mar 04, 2013 17.15 17.27 17.15 17.27 8,834 +0.01(+0.06%)
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.