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 (%)
Aug 29, 2008 50.31 50.32 48.48 48.78 27,812 -0.60(-1.22%)
Aug 28, 2008 52.28 52.28 47.24 49.38 164,523 -2.37(-4.58%)
Aug 27, 2008 53.10 53.10 51.16 51.75 124,076 +1.04(+2.05%)
Aug 26, 2008 50.80 51.14 50.38 50.71 335,015 +2.28(+4.71%)
Aug 25, 2008 47.84 48.43 47.20 48.43 30,967 +0.13(+0.27%)
Aug 22, 2008 50.26 50.26 44.00 48.30 89,567 -2.74(-5.37%)
Aug 21, 2008 50.10 51.25 49.73 51.04 30,031 +1.15(+2.31%)
Aug 20, 2008 49.72 49.89 48.80 49.89 16,925 +0.83(+1.69%)
Aug 19, 2008 48.51 49.82 48.45 49.06 16,355 +0.70(+1.45%)
Aug 18, 2008 48.75 49.17 48.32 48.36 16,019 -1.14(-2.30%)
Aug 15, 2008 49.49 50.12 49.12 49.50 0 -0.43(-0.86%)
Aug 14, 2008 51.62 51.62 49.40 49.93 14,185 -1.91(-3.68%)
Aug 13, 2008 50.12 53.03 49.29 51.84 16,499 +0.86(+1.69%)
Aug 12, 2008 51.17 51.33 50.33 50.98 13,984 -0.32(-0.62%)
Aug 11, 2008 50.12 51.50 49.90 51.30 26,848 +0.52(+1.03%)
Aug 08, 2008 51.58 51.58 50.12 50.78 25,382 -1.68(-3.21%)
Aug 07, 2008 53.93 55.18 51.90 52.46 19,935 -1.27(-2.36%)
Aug 06, 2008 53.01 54.40 52.60 53.73 21,391 +0.73(+1.38%)
Aug 05, 2008 52.44 54.72 52.40 53.00 61,114 -0.22(-0.41%)
Aug 04, 2008 55.60 55.62 52.70 53.22 50,107 -4.29(-7.47%)
Aug 01, 2008 55.46 57.56 55.46 57.51 16,817 +1.93(+3.48%)
Jul 31, 2008 56.23 56.48 55.42 55.58 22,231 -1.23(-2.16%)
Jul 30, 2008 54.75 56.96 53.84 56.81 33,520 +1.44(+2.60%)
Jul 29, 2008 55.37 56.17 54.78 55.37 10,468 -0.65(-1.16%)
Jul 28, 2008 56.49 56.51 55.82 56.02 11,476 +0.38(+0.68%)
Jul 25, 2008 57.16 57.60 55.35 55.64 51,568 -1.52(-2.66%)
Jul 24, 2008 59.91 59.91 54.71 57.16 102,038 -2.51(-4.21%)
Jul 23, 2008 61.68 63.34 59.53 59.67 40,135 -2.33(-3.76%)
Jul 22, 2008 62.00 62.19 61.00 62.00 33,903 -2.91(-4.48%)
Jul 21, 2008 64.61 65.12 63.65 64.91 42,766 -0.62(-0.95%)
Jul 18, 2008 64.89 66.06 64.85 65.53 23,327 +0.36(+0.55%)
Jul 17, 2008 69.55 70.07 64.41 65.17 78,763 -5.25(-7.46%)
Jul 16, 2008 69.85 70.49 68.62 70.42 43,097 -0.16(-0.23%)
Jul 15, 2008 74.21 74.24 70.15 70.58 91,636 -3.17(-4.30%)
Jul 14, 2008 73.37 74.50 73.19 73.75 22,234 +0.66(+0.90%)
Jul 11, 2008 76.90 76.92 72.88 73.09 37,861 -3.35(-4.38%)
Jul 10, 2008 74.79 76.44 73.40 76.44 39,036 +3.13(+4.27%)
Jul 09, 2008 75.59 76.74 73.24 73.31 67,789 -2.41(-3.18%)
Jul 08, 2008 77.27 77.64 75.66 75.72 135,561 -4.00(-5.02%)
Jul 07, 2008 80.69 82.24 79.38 79.72 61,540 -3.13(-3.78%)
Jul 04, 2008 82.16 82.93 81.88 82.85 32,932 +0.00(+0.00%)
Jul 03, 2008 82.16 82.93 81.88 82.85 32,932 +0.33(+0.40%)
Jul 02, 2008 83.00 83.38 81.14 82.52 52,242 -0.72(-0.86%)
Jul 01, 2008 83.44 83.64 82.77 83.24 40,234 +0.94(+1.14%)
Jun 30, 2008 82.29 82.40 81.24 82.30 38,907 +0.78(+0.96%)
Jun 27, 2008 82.06 82.25 81.00 81.52 42,137 +0.22(+0.27%)
Jun 26, 2008 78.74 81.63 77.62 81.30 73,653 +2.60(+3.30%)
Jun 25, 2008 79.55 79.61 78.28 78.70 31,181 -1.94(-2.41%)
Jun 24, 2008 80.75 81.44 80.05 80.64 27,915 -1.31(-1.60%)
Jun 23, 2008 81.13 82.10 81.11 81.95 45,765 +1.40(+1.74%)
Jun 20, 2008 81.24 81.57 80.43 80.55 43,628 +1.11(+1.40%)
Jun 19, 2008 82.20 82.33 78.32 79.44 48,005 -2.52(-3.07%)
Jun 18, 2008 80.88 81.99 80.67 81.96 27,355 +1.85(+2.31%)
Jun 17, 2008 80.22 80.51 79.44 80.11 20,518 +0.34(+0.43%)
Jun 16, 2008 79.33 80.09 79.33 79.77 19,494 +1.64(+2.10%)
Jun 13, 2008 78.00 78.39 77.76 78.13 18,977 -0.97(-1.23%)
Jun 12, 2008 77.57 80.00 77.42 79.10 26,485 +0.56(+0.71%)
Jun 11, 2008 77.87 78.61 77.80 78.54 44,084 +1.76(+2.29%)
Jun 10, 2008 77.52 78.38 75.93 76.78 22,665 -1.06(-1.36%)
Jun 09, 2008 77.68 78.84 77.48 77.84 18,602 -0.37(-0.47%)
Jun 06, 2008 78.99 78.99 77.94 78.21 24,938 +1.02(+1.32%)
Jun 05, 2008 77.01 77.22 75.91 77.19 27,466 +0.55(+0.72%)
Jun 04, 2008 74.96 76.80 74.70 76.64 27,181 +1.10(+1.46%)
Jun 03, 2008 76.46 76.46 75.09 75.54 43,765 +1.24(+1.67%)
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.