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, 2008 50.78 50.99 50.29 50.89 6,300 -0.08(-0.16%)
Jan 30, 2008 51.17 51.26 50.47 50.97 4,200 +0.88(+1.76%)
Jan 29, 2008 50.44 50.46 49.74 50.09 2,800 -0.71(-1.40%)
Jan 28, 2008 50.21 50.80 50.06 50.80 1,400 +0.62(+1.24%)
Jan 25, 2008 49.29 50.31 49.29 50.18 3,900 +0.84(+1.70%)
Jan 24, 2008 48.35 49.34 48.35 49.34 4,600 +1.09(+2.26%)
Jan 23, 2008 48.44 48.44 47.65 48.25 6,400 +0.21(+0.44%)
Jan 22, 2008 49.07 49.07 48.04 48.04 6,100 -1.77(-3.55%)
Jan 21, 2008 51.15 51.19 49.81 49.81 0 +0.00(+0.00%)
Jan 18, 2008 51.15 51.19 49.81 49.81 3,600 -0.93(-1.83%)
Jan 17, 2008 50.24 50.88 49.82 50.74 12,400 -0.18(-0.35%)
Jan 16, 2008 51.23 51.36 50.75 50.92 2,100 -0.50(-0.97%)
Jan 15, 2008 51.82 52.08 50.70 51.42 27,000 -0.76(-1.46%)
Jan 14, 2008 52.89 52.94 51.70 52.18 5,500 +0.81(+1.58%)
Jan 11, 2008 51.87 52.42 51.09 51.37 9,200 -0.48(-0.93%)
Jan 10, 2008 50.76 51.87 50.35 51.85 8,200 +0.85(+1.67%)
Jan 09, 2008 51.30 52.14 50.69 51.00 13,800 +0.84(+1.67%)
Jan 08, 2008 50.27 50.53 50.13 50.16 4,800 +0.44(+0.89%)
Jan 07, 2008 48.86 50.50 48.58 49.72 10,700 +0.56(+1.14%)
Jan 04, 2008 48.46 49.35 47.83 49.16 6,000 +0.58(+1.19%)
Jan 03, 2008 49.15 50.00 48.48 48.58 4,000 -1.11(-2.23%)
Jan 02, 2008 48.71 49.71 48.69 49.69 5,700 +2.19(+4.61%)
Jan 01, 2008 46.62 47.65 46.62 47.50 7,300 +0.00(+0.00%)
Dec 31, 2007 46.62 47.65 46.62 47.50 7,300 +1.00(+2.15%)
Dec 28, 2007 45.88 46.59 45.88 46.50 1,800 +0.90(+1.97%)
Dec 27, 2007 44.26 46.03 44.26 45.60 5,500 +0.27(+0.60%)
Dec 26, 2007 45.03 45.42 44.98 45.33 5,500 +0.37(+0.82%)
Dec 24, 2007 45.17 45.22 44.96 44.96 1,000 -1.19(-2.58%)
Dec 21, 2007 46.11 46.15 46.11 46.15 3,100 +0.51(+1.12%)
Dec 20, 2007 45.80 45.80 45.64 45.64 700 -0.36(-0.78%)
Dec 19, 2007 45.86 46.00 45.86 46.00 300 +0.20(+0.44%)
Dec 18, 2007 46.01 46.01 45.77 45.80 1,400 +0.39(+0.86%)
Dec 17, 2007 45.01 45.53 45.01 45.41 2,000 +0.32(+0.71%)
Dec 14, 2007 45.52 45.52 45.05 45.09 500 -1.59(-3.41%)
Dec 13, 2007 47.72 47.72 46.68 46.68 1,000 -0.65(-1.37%)
Dec 12, 2007 46.26 47.33 46.21 47.33 4,600 +2.01(+4.44%)
Dec 11, 2007 45.10 45.32 45.07 45.32 500 +0.25(+0.55%)
Dec 10, 2007 45.09 45.83 44.86 45.07 6,200 -0.63(-1.38%)
Dec 07, 2007 47.74 47.74 45.45 45.70 6,900 -1.26(-2.68%)
Dec 06, 2007 46.89 47.40 46.77 46.96 19,500 +1.12(+2.44%)
Dec 05, 2007 45.59 46.34 45.59 45.84 1,400 +0.16(+0.35%)
Dec 04, 2007 45.85 45.85 45.68 45.68 400 -0.15(-0.33%)
Dec 03, 2007 45.60 46.20 45.50 45.83 2,300 -1.94(-4.06%)
Nov 30, 2007 47.77 47.77 47.77 47.77 0 +0.00(+0.00%)
Nov 29, 2007 47.82 47.89 47.68 47.77 800 -0.09(-0.19%)
Nov 28, 2007 49.38 49.38 47.79 47.86 3,000 -2.95(-5.81%)
Nov 27, 2007 51.50 51.50 50.81 50.81 800 -0.44(-0.86%)
Nov 26, 2007 52.47 52.53 51.25 51.25 4,400 +0.13(+0.25%)
Nov 23, 2007 50.94 51.12 50.94 51.12 2,000 +1.38(+2.77%)
Nov 21, 2007 49.74 49.74 49.74 49.74 200 -0.46(-0.92%)
Nov 20, 2007 50.97 50.97 50.20 50.20 1,900 -1.76(-3.39%)
Nov 19, 2007 53.27 53.27 51.90 51.96 5,800 -1.43(-2.68%)
Nov 16, 2007 52.00 53.39 52.00 53.39 2,200 +1.81(+3.51%)
Nov 15, 2007 52.47 52.47 51.52 51.58 2,300 -0.76(-1.45%)
Nov 14, 2007 53.25 53.27 52.34 52.34 5,100 -0.82(-1.54%)
Nov 13, 2007 53.84 53.84 53.16 53.16 2,300 -0.06(-0.11%)
Nov 12, 2007 52.01 53.22 52.01 53.22 1,500 +0.22(+0.42%)
Nov 09, 2007 52.46 53.11 52.40 53.00 1,400 +1.50(+2.91%)
Nov 08, 2007 51.04 51.50 50.75 51.50 3,900 +0.46(+0.90%)
Nov 07, 2007 52.30 53.50 50.73 51.04 9,500 -1.63(-3.10%)
Nov 06, 2007 53.96 54.22 52.41 52.67 5,600 -1.38(-2.55%)
Nov 05, 2007 54.44 54.62 54.05 54.05 1,300 -1.75(-3.14%)
Nov 02, 2007 57.03 57.03 55.80 55.80 4,200 -1.34(-2.35%)
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.