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 (%)
May 30, 2008 71.60 72.51 71.31 72.51 11,496 +1.86(+2.63%)
May 29, 2008 72.93 74.65 70.65 70.65 23,688 -3.41(-4.60%)
May 28, 2008 73.01 74.60 72.87 74.06 11,448 +0.73(+1.00%)
May 27, 2008 74.20 75.40 73.33 73.33 33,202 -0.81(-1.09%)
May 26, 2008 73.72 74.14 72.76 74.14 0 +0.00(+0.00%)
May 23, 2008 73.72 74.14 72.76 74.14 7,892 +1.52(+2.09%)
May 22, 2008 72.35 73.62 71.78 72.62 24,932 -0.43(-0.59%)
May 21, 2008 71.41 73.10 71.10 73.05 37,017 +2.00(+2.81%)
May 20, 2008 69.67 71.18 69.55 71.05 34,195 +2.81(+4.12%)
May 19, 2008 69.60 70.34 67.69 68.24 32,132 -0.96(-1.39%)
May 16, 2008 71.88 72.14 69.10 69.20 29,835 -1.94(-2.73%)
May 15, 2008 72.73 72.73 69.75 71.14 28,929 -0.95(-1.32%)
May 14, 2008 72.90 73.00 72.03 72.09 18,542 +0.91(+1.28%)
May 13, 2008 71.99 72.41 70.36 71.18 17,571 +0.82(+1.17%)
May 12, 2008 71.46 72.14 70.16 70.36 32,807 -1.56(-2.17%)
May 09, 2008 71.18 72.12 70.64 71.92 14,519 +1.68(+2.39%)
May 08, 2008 70.74 71.02 69.80 70.24 27,402 -0.27(-0.38%)
May 07, 2008 69.43 71.15 69.00 70.51 38,052 +1.36(+1.97%)
May 06, 2008 70.13 70.74 69.08 69.15 30,139 -0.50(-0.72%)
May 05, 2008 68.37 69.84 68.30 69.65 19,322 +2.75(+4.11%)
May 02, 2008 65.75 67.08 65.54 66.90 18,105 +0.99(+1.50%)
May 01, 2008 67.09 67.10 65.51 65.91 47,455 -2.08(-3.06%)
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%)
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.