Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Natural Gas 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 (%)
Jan 29, 2010 13.14 13.29 12.80 12.85 230,028 -0.15(-1.15%)
Jan 28, 2010 13.10 13.25 13.00 13.00 218,174 -0.18(-1.37%)
Jan 27, 2010 13.66 13.70 13.03 13.18 360,647 -0.68(-4.91%)
Jan 26, 2010 13.80 13.98 13.75 13.86 538,176 -0.34(-2.40%)
Jan 25, 2010 14.34 14.55 14.20 14.20 161,928 -0.28(-1.95%)
Jan 22, 2010 14.30 14.55 14.22 14.48 389,367 +0.49(+3.52%)
Jan 21, 2010 14.05 14.34 13.75 13.99 328,066 +0.10(+0.72%)
Jan 20, 2010 13.84 13.98 13.84 13.89 80,310 -0.13(-0.93%)
Jan 19, 2010 14.00 14.31 13.82 14.02 187,618 -0.29(-2.03%)
Jan 15, 2010 14.30 14.31 14.31 14.31 189,100 +0.18(+1.27%)
Jan 14, 2010 14.65 14.66 13.97 14.13 237,648 -0.32(-2.24%)
Jan 13, 2010 13.95 14.60 13.79 14.45 212,812 +0.35(+2.51%)
Jan 12, 2010 14.07 14.23 13.96 14.10 184,566 +0.03(+0.21%)
Jan 11, 2010 14.27 14.38 13.86 14.07 437,484 -0.62(-4.23%)
Jan 08, 2010 14.58 14.70 14.46 14.69 195,011 -0.15(-1.00%)
Jan 07, 2010 15.00 15.20 14.53 14.84 428,548 -0.27(-1.79%)
Jan 06, 2010 14.85 15.23 14.81 15.11 386,139 +0.56(+3.85%)
Jan 05, 2010 14.96 14.96 14.35 14.55 239,679 -0.41(-2.74%)
Jan 04, 2010 14.59 15.03 14.59 14.96 170,884 +0.68(+4.76%)
Dec 31, 2009 14.73 14.28 14.28 14.28 193,200 -0.30(-2.06%)
Dec 30, 2009 14.96 15.17 14.58 14.58 190,467 -0.51(-3.38%)
Dec 29, 2009 15.27 15.30 15.00 15.09 215,254 -0.11(-0.72%)
Dec 28, 2009 15.24 15.30 15.03 15.20 208,484 +0.52(+3.54%)
Dec 24, 2009 15.17 15.20 14.61 14.68 155,481 -0.35(-2.33%)
Dec 23, 2009 14.75 15.11 14.71 15.03 200,641 +0.23(+1.55%)
Dec 22, 2009 14.68 14.90 14.50 14.80 227,445 -0.16(-1.07%)
Dec 21, 2009 15.05 15.11 14.80 14.96 182,026 -0.28(-1.84%)
Dec 18, 2009 15.08 15.27 15.04 15.24 367,375 +0.36(+2.42%)
Dec 17, 2009 14.47 15.24 14.47 14.88 499,915 +0.31(+2.13%)
Dec 16, 2009 14.85 14.96 14.48 14.57 323,890 -0.25(-1.69%)
Dec 15, 2009 14.35 14.86 14.28 14.82 399,295 +0.55(+3.82%)
Dec 14, 2009 14.08 14.29 13.95 14.27 337,133 +0.32(+2.33%)
Dec 11, 2009 13.85 14.09 13.76 13.95 420,529 +0.10(+0.72%)
Dec 10, 2009 13.30 13.95 13.15 13.85 434,463 +0.67(+5.08%)
Dec 09, 2009 13.71 13.72 13.15 13.18 150,814 -0.50(-3.65%)
Dec 08, 2009 13.50 13.80 13.41 13.68 248,413 +0.24(+1.79%)
Dec 07, 2009 13.19 13.50 13.10 13.44 365,276 +0.67(+5.25%)
Dec 04, 2009 12.93 12.99 12.71 12.77 243,724 +0.16(+1.27%)
Dec 03, 2009 12.75 12.90 12.61 12.61 348,564 -0.31(-2.40%)
Dec 02, 2009 13.18 13.23 12.78 12.92 406,658 -0.28(-2.12%)
Dec 01, 2009 13.46 13.48 13.05 13.20 436,925 -0.33(-2.44%)
Nov 30, 2009 13.53 13.70 13.40 13.53 361,293 -0.62(-4.38%)
Nov 27, 2009 13.22 14.19 13.07 14.15 176,041 +0.37(+2.69%)
Nov 25, 2009 13.28 13.88 13.28 13.78 382,862 +0.80(+6.16%)
Nov 24, 2009 13.02 13.30 12.96 12.98 231,995 -0.17(-1.29%)
Nov 23, 2009 13.25 13.64 13.07 13.15 376,383 -0.07(-0.53%)
Nov 20, 2009 13.08 13.28 12.95 13.22 332,419 -0.04(-0.30%)
Nov 19, 2009 13.00 13.31 12.78 13.26 272,093 +0.12(+0.91%)
Nov 18, 2009 13.18 13.29 13.00 13.14 261,611 -0.41(-3.03%)
Nov 17, 2009 13.58 13.68 13.38 13.55 124,710 -0.02(-0.15%)
Nov 16, 2009 13.26 13.65 13.11 13.57 154,748 +0.50(+3.83%)
Nov 13, 2009 13.13 13.27 12.96 13.07 163,953 +0.01(+0.08%)
Nov 12, 2009 13.05 13.26 12.98 13.06 240,052 +0.01(+0.08%)
Nov 11, 2009 13.28 13.37 13.03 13.05 220,243 -0.08(-0.61%)
Nov 10, 2009 13.00 13.15 12.95 13.13 312,320 -0.23(-1.72%)
Nov 09, 2009 13.16 13.36 13.09 13.36 312,120 +0.19(+1.44%)
Nov 06, 2009 13.44 13.44 13.12 13.17 341,797 -0.11(-0.83%)
Nov 05, 2009 13.47 13.73 13.28 13.28 213,307 -0.15(-1.12%)
Nov 04, 2009 13.60 13.74 13.38 13.43 206,799 -0.25(-1.83%)
Nov 03, 2009 13.37 13.77 13.25 13.68 182,191 +0.21(+1.56%)
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.