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 31, 2014 3.080 3.110 2.930 3.050 213,172 -0.05(-1.61%)
Jan 30, 2014 3.330 3.370 3.070 3.100 394,760 -0.36(-10.40%)
Jan 29, 2014 3.130 3.520 3.100 3.460 571,932 +0.41(+13.44%)
Jan 28, 2014 2.980 3.116 2.930 3.050 193,159 +0.12(+4.10%)
Jan 27, 2014 3.080 3.130 2.860 2.930 412,449 -0.19(-6.09%)
Jan 24, 2014 2.940 3.174 2.925 3.120 481,288 +0.29(+10.25%)
Jan 23, 2014 2.890 2.900 2.770 2.830 138,123 +0.04(+1.43%)
Jan 22, 2014 2.740 2.810 2.720 2.790 547,349 +0.15(+5.68%)
Jan 21, 2014 2.632 2.650 2.610 2.640 84,153 +0.09(+3.53%)
Jan 17, 2014 2.550 2.550 2.550 2.550 76,500 -0.05(-1.92%)
Jan 16, 2014 2.690 2.700 2.600 2.600 158,674 +0.03(+1.17%)
Jan 15, 2014 2.560 2.650 2.550 2.570 112,901 -0.02(-0.77%)
Jan 14, 2014 2.590 2.614 2.565 2.590 36,826 +0.03(+1.17%)
Jan 13, 2014 2.480 2.560 2.480 2.560 63,614 +0.18(+7.52%)
Jan 10, 2014 2.340 2.440 2.340 2.381 50,065 +0.01(+0.46%)
Jan 09, 2014 2.470 2.490 2.340 2.370 132,861 -0.13(-5.20%)
Jan 08, 2014 2.560 2.600 2.500 2.500 47,697 -0.08(-3.10%)
Jan 07, 2014 2.640 2.670 2.553 2.580 67,130 +0.01(+0.39%)
Jan 06, 2014 2.590 2.610 2.550 2.570 50,455 -0.06(-2.28%)
Jan 03, 2014 2.580 2.635 2.520 2.630 61,268 +0.06(+2.33%)
Jan 02, 2014 2.550 2.597 2.540 2.570 24,710 +0.05(+1.98%)
Dec 31, 2013 2.610 2.520 2.520 2.520 209,200 -0.13(-4.91%)
Dec 30, 2013 2.660 2.680 2.630 2.650 247,024 +0.07(+2.71%)
Dec 27, 2013 2.670 2.670 2.580 2.580 88,359 -0.11(-4.09%)
Dec 26, 2013 2.670 2.720 2.600 2.690 86,807 -0.02(-0.74%)
Dec 24, 2013 2.730 2.740 2.660 2.710 63,747 -0.05(-1.81%)
Dec 23, 2013 2.720 2.770 2.720 2.760 92,225 +0.05(+1.85%)
Dec 20, 2013 2.720 2.770 2.600 2.710 130,050 -0.01(-0.37%)
Dec 19, 2013 2.630 2.740 2.600 2.720 210,044 +0.15(+5.84%)
Dec 18, 2013 2.590 2.620 2.510 2.570 33,296 +0.00(+0.00%)
Dec 17, 2013 2.540 2.603 2.530 2.570 57,852 +0.01(+0.39%)
Dec 16, 2013 2.580 2.600 2.550 2.560 143,569 -0.08(-3.03%)
Dec 13, 2013 2.630 2.690 2.600 2.640 160,411 +0.00(+0.00%)
Dec 12, 2013 2.660 2.690 2.581 2.640 146,735 +0.00(+0.00%)
Dec 11, 2013 2.540 2.640 2.530 2.640 170,355 +0.11(+4.35%)
Dec 10, 2013 2.550 2.570 2.510 2.530 73,225 +0.01(+0.40%)
Dec 09, 2013 2.490 2.540 2.480 2.520 171,770 +0.08(+3.28%)
Dec 06, 2013 2.470 2.500 2.421 2.440 80,890 -0.01(-0.41%)
Dec 05, 2013 2.340 2.470 2.340 2.450 246,021 +0.11(+4.70%)
Dec 04, 2013 2.330 2.380 2.320 2.340 59,226 +0.01(+0.43%)
Dec 03, 2013 2.330 2.390 2.320 2.330 91,460 -0.00(-0.00%)
Dec 02, 2013 2.300 2.370 2.300 2.330 54,741 +0.02(+0.87%)
Nov 29, 2013 2.300 2.340 2.290 2.310 72,828 +0.02(+0.87%)
Nov 27, 2013 2.250 2.300 2.250 2.290 187,142 +0.04(+1.78%)
Nov 26, 2013 2.270 2.280 2.200 2.250 77,205 +0.01(+0.45%)
Nov 25, 2013 2.240 2.270 2.210 2.240 119,845 +0.01(+0.45%)
Nov 22, 2013 2.190 2.240 2.190 2.230 76,717 +0.07(+3.24%)
Nov 21, 2013 2.150 2.193 2.150 2.160 67,274 +0.03(+1.41%)
Nov 20, 2013 2.110 2.150 2.108 2.130 43,306 +0.04(+1.91%)
Nov 19, 2013 2.110 2.170 2.080 2.090 39,375 -0.03(-1.41%)
Nov 18, 2013 2.140 2.170 2.100 2.120 17,906 -0.03(-1.40%)
Nov 15, 2013 2.120 2.170 2.120 2.150 37,310 +0.03(+1.42%)
Nov 14, 2013 2.100 2.150 2.080 2.120 34,670 -0.07(-3.20%)
Nov 12, 2013 2.170 2.199 2.150 2.190 61,683 +0.04(+1.86%)
Nov 11, 2013 2.150 2.180 2.150 2.150 22,181 -0.01(-0.46%)
Nov 08, 2013 2.160 2.190 2.160 2.160 29,305 +0.00(+0.00%)
Nov 07, 2013 2.200 2.200 2.150 2.160 21,549 +0.03(+1.41%)
Nov 06, 2013 2.170 2.187 2.120 2.130 22,832 -0.02(-0.93%)
Nov 05, 2013 2.090 2.150 2.090 2.150 32,020 +0.08(+3.86%)
Nov 04, 2013 2.110 2.114 2.060 2.070 126,156 -0.05(-2.36%)
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.