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 (%)
Apr 30, 2008 67.77 68.50 66.59 67.99 33,210 +0.61(+0.91%)
Apr 29, 2008 70.38 70.38 67.23 67.38 25,594 -2.94(-4.18%)
Apr 28, 2008 70.75 71.20 69.75 70.32 34,886 +0.83(+1.19%)
Apr 25, 2008 68.93 69.49 68.75 69.49 11,197 +1.28(+1.88%)
Apr 24, 2008 67.71 69.29 67.15 68.21 28,385 -0.47(-0.68%)
Apr 23, 2008 66.26 68.69 65.92 68.68 13,139 +1.00(+1.48%)
Apr 22, 2008 67.35 68.03 66.88 67.68 23,562 +0.08(+0.12%)
Apr 21, 2008 66.61 67.75 66.36 67.60 17,760 +0.82(+1.23%)
Apr 18, 2008 64.74 66.78 64.52 66.78 38,740 +1.73(+2.66%)
Apr 17, 2008 65.25 66.00 64.88 65.05 13,914 -0.23(-0.35%)
Apr 16, 2008 63.96 65.76 63.21 65.28 19,702 +1.02(+1.58%)
Apr 15, 2008 63.90 64.26 63.68 64.26 10,488 +1.14(+1.81%)
Apr 14, 2008 62.55 63.12 61.98 63.12 5,231 +0.95(+1.52%)
Apr 11, 2008 62.64 62.64 61.77 62.17 25,400 -0.78(-1.24%)
Apr 10, 2008 63.99 64.34 62.75 62.95 22,400 -0.49(-0.77%)
Apr 09, 2008 62.69 63.58 62.69 63.44 36,600 +2.49(+4.09%)
Apr 08, 2008 61.78 62.13 60.70 60.95 4,000 -0.37(-0.60%)
Apr 07, 2008 60.27 61.40 59.95 61.32 10,000 +2.93(+5.02%)
Apr 04, 2008 59.44 59.44 58.39 58.39 6,900 -0.49(-0.83%)
Apr 03, 2008 60.60 61.00 58.62 58.88 18,500 -2.68(-4.35%)
Apr 02, 2008 59.57 62.15 58.69 61.56 11,300 +1.56(+2.60%)
Apr 01, 2008 61.95 62.40 60.00 60.00 23,000 -3.27(-5.17%)
Mar 31, 2008 62.86 63.87 62.55 63.27 23,100 +1.62(+2.63%)
Mar 28, 2008 61.00 61.65 60.74 61.65 10,300 +1.11(+1.84%)
Mar 27, 2008 60.00 60.79 59.42 60.54 21,300 -0.29(-0.48%)
Mar 26, 2008 60.00 61.94 59.60 60.83 50,900 +1.36(+2.29%)
Mar 25, 2008 59.10 59.80 58.55 59.47 29,500 +1.29(+2.22%)
Mar 24, 2008 57.02 58.77 57.02 58.18 5,800 +1.74(+3.08%)
Mar 21, 2008 54.74 56.91 52.16 56.44 26,345 +0.00(+0.00%)
Mar 20, 2008 54.74 56.91 52.16 56.44 26,345 -0.31(-0.55%)
Mar 19, 2008 58.39 58.39 56.50 56.75 21,700 -2.95(-4.94%)
Mar 18, 2008 58.03 60.17 57.80 59.70 11,200 +1.99(+3.44%)
Mar 17, 2008 61.18 61.47 56.54 57.71 36,000 -4.50(-7.23%)
Mar 14, 2008 64.42 64.95 61.00 62.21 88,700 -3.29(-5.02%)
Mar 13, 2008 63.40 66.73 63.40 65.50 36,800 +2.08(+3.28%)
Mar 12, 2008 62.93 66.25 62.33 63.42 45,900 +0.36(+0.57%)
Mar 11, 2008 62.53 63.77 62.20 63.06 12,800 -0.19(-0.30%)
Mar 10, 2008 64.40 67.95 60.63 63.25 22,500 +0.56(+0.89%)
Mar 07, 2008 62.70 64.97 61.47 62.69 30,500 +1.11(+1.80%)
Mar 06, 2008 61.58 61.95 60.81 61.58 36,200 +0.37(+0.60%)
Mar 05, 2008 60.05 61.86 59.70 61.21 23,600 +2.14(+3.62%)
Mar 04, 2008 59.07 59.72 58.80 59.07 7,100 +0.27(+0.46%)
Mar 03, 2008 59.61 63.47 58.40 58.80 28,600 -0.43(-0.73%)
Feb 29, 2008 61.44 61.44 58.58 59.23 32,400 -0.34(-0.57%)
Feb 28, 2008 58.00 59.61 58.00 59.57 15,600 +2.59(+4.55%)
Feb 27, 2008 58.50 58.50 56.68 56.98 9,200 -0.81(-1.40%)
Feb 26, 2008 59.83 59.83 57.79 57.79 9,500 -0.14(-0.24%)
Feb 25, 2008 59.95 61.06 57.65 57.93 25,500 -0.05(-0.09%)
Feb 22, 2008 55.28 81.14 55.28 57.98 7,900 +2.29(+4.11%)
Feb 21, 2008 56.00 56.47 55.56 55.69 23,300 -0.35(-0.62%)
Feb 20, 2008 56.76 56.77 56.04 56.04 4,100 -0.11(-0.20%)
Feb 19, 2008 56.15 56.41 56.08 56.15 5,900 +1.60(+2.94%)
Feb 18, 2008 55.12 55.12 54.35 54.55 0 +0.00(+0.00%)
Feb 15, 2008 55.12 55.12 54.35 54.55 2,400 -0.58(-1.05%)
Feb 14, 2008 53.69 55.25 53.69 55.13 10,000 +2.18(+4.12%)
Feb 13, 2008 54.10 54.10 52.90 52.95 4,700 +0.00(+0.00%)
Feb 12, 2008 54.07 54.21 52.95 52.95 16,500 -0.91(-1.69%)
Feb 11, 2008 53.71 54.39 53.01 53.86 10,000 +1.53(+2.92%)
Feb 08, 2008 51.91 52.64 51.62 52.33 13,600 +0.88(+1.71%)
Feb 07, 2008 50.87 51.45 50.55 51.45 7,200 +0.90(+1.78%)
Feb 06, 2008 50.87 51.64 50.38 50.55 8,600 +0.45(+0.90%)
Feb 05, 2008 50.08 50.10 49.91 50.10 1,700 +0.51(+1.03%)
Feb 04, 2008 48.33 49.80 48.04 49.59 3,000 +0.79(+1.62%)
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.