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 30, 2009 23.72 23.74 22.63 22.63 0 -1.16(-4.88%)
Jan 29, 2009 23.08 23.79 22.96 23.79 21,667 +0.83(+3.61%)
Jan 28, 2009 23.14 23.25 22.58 22.96 7,230 +0.02(+0.07%)
Jan 27, 2009 23.32 23.32 22.91 22.94 10,009 -0.03(-0.11%)
Jan 26, 2009 22.98 23.65 22.85 22.97 10,843 -0.22(-0.95%)
Jan 23, 2009 23.85 24.00 23.00 23.19 9,980 -0.84(-3.49%)
Jan 22, 2009 23.51 24.25 23.10 24.03 20,947 -0.72(-2.92%)
Jan 21, 2009 24.77 24.83 24.20 24.75 25,395 +0.63(+2.61%)
Jan 20, 2009 24.62 24.62 24.02 24.12 28,990 -0.85(-3.40%)
Jan 16, 2009 25.23 25.45 24.81 24.97 8,461 -0.30(-1.19%)
Jan 15, 2009 25.49 25.50 24.64 25.27 17,103 -0.46(-1.79%)
Jan 14, 2009 26.43 26.43 25.61 25.73 14,659 -1.21(-4.49%)
Jan 13, 2009 27.56 27.61 26.79 26.94 13,776 -1.63(-5.71%)
Jan 12, 2009 27.86 28.96 27.86 28.57 25,646 +0.04(+0.14%)
Jan 09, 2009 28.49 28.72 28.00 28.53 15,642 -0.47(-1.62%)
Jan 08, 2009 30.78 30.78 28.82 29.00 41,968 -1.64(-5.35%)
Jan 07, 2009 30.84 30.84 30.00 30.64 16,319 -0.61(-1.95%)
Jan 06, 2009 32.20 32.46 30.80 31.25 85,146 -0.52(-1.64%)
Jan 05, 2009 30.75 31.79 30.62 31.77 16,947 +0.53(+1.70%)
Jan 02, 2009 29.43 31.61 29.38 31.24 0 +2.01(+6.87%)
Jan 01, 2009 29.90 29.90 28.79 29.23 0 +0.00(+0.00%)
Dec 31, 2008 29.90 29.90 28.79 29.23 22,734 -1.27(-4.16%)
Dec 30, 2008 31.07 31.07 30.36 30.50 4,830 -1.26(-3.97%)
Dec 29, 2008 30.45 31.80 30.45 31.76 6,659 +1.17(+3.82%)
Dec 26, 2008 30.54 30.60 30.36 30.59 2,320 +0.30(+0.99%)
Dec 24, 2008 29.40 30.30 28.07 30.29 6,120 +0.06(+0.20%)
Dec 23, 2008 28.19 30.69 28.19 30.23 9,787 +2.02(+7.16%)
Dec 22, 2008 27.99 28.21 27.42 28.21 8,900 -0.12(-0.42%)
Dec 19, 2008 29.92 29.92 28.05 28.33 2,200 -1.20(-4.06%)
Dec 18, 2008 29.31 30.00 29.31 29.53 1,972 -0.09(-0.30%)
Dec 17, 2008 30.16 30.48 29.17 29.62 34,473 -0.77(-2.53%)
Dec 16, 2008 29.78 30.40 29.78 30.39 28,350 +0.98(+3.33%)
Dec 15, 2008 29.99 30.22 29.41 29.41 2,818 +0.34(+1.17%)
Dec 12, 2008 29.08 29.30 28.97 29.07 5,195 -0.41(-1.39%)
Dec 11, 2008 30.29 30.31 29.40 29.48 21,949 -0.65(-2.16%)
Dec 10, 2008 29.65 30.45 29.38 30.13 32,458 +0.51(+1.72%)
Dec 09, 2008 29.30 29.66 28.87 29.62 25,249 +0.11(+0.37%)
Dec 08, 2008 29.60 30.04 28.99 29.51 38,763 -0.84(-2.77%)
Dec 05, 2008 30.85 30.87 30.34 30.35 7,270 -1.28(-4.05%)
Dec 04, 2008 33.36 34.07 31.60 31.63 70,392 -1.93(-5.75%)
Dec 03, 2008 33.92 34.10 33.54 33.56 12,642 -0.42(-1.24%)
Dec 02, 2008 34.86 34.90 33.73 33.98 40,032 -0.77(-2.22%)
Dec 01, 2008 34.14 35.19 33.81 34.75 11,639 +0.76(+2.24%)
Nov 28, 2008 35.28 35.28 33.10 33.99 23,876 -1.87(-5.21%)
Nov 26, 2008 34.05 36.70 33.75 35.86 29,863 +2.18(+6.47%)
Nov 25, 2008 34.84 34.84 33.58 33.68 21,129 -2.35(-6.52%)
Nov 24, 2008 35.43 36.17 35.23 36.03 17,983 +1.53(+4.43%)
Nov 21, 2008 34.32 34.86 34.04 34.50 7,453 +0.78(+2.31%)
Nov 20, 2008 34.56 34.56 33.56 33.72 12,792 -2.28(-6.33%)
Nov 19, 2008 35.56 36.21 35.56 36.00 34,021 +1.39(+4.02%)
Nov 18, 2008 35.33 35.70 34.61 34.61 13,845 -0.58(-1.65%)
Nov 17, 2008 34.79 35.28 34.53 35.19 13,187 +0.91(+2.65%)
Nov 14, 2008 34.00 34.28 33.00 34.28 11,650 -0.42(-1.21%)
Nov 13, 2008 34.30 34.97 33.00 34.70 9,986 +0.19(+0.55%)
Nov 12, 2008 35.50 35.55 34.44 34.51 9,037 -1.79(-4.93%)
Nov 11, 2008 38.03 38.03 36.30 36.30 2,481 -2.82(-7.21%)
Nov 10, 2008 39.16 39.35 38.26 39.12 3,707 +2.30(+6.25%)
Nov 07, 2008 37.31 37.31 36.82 36.82 2,523 -1.41(-3.69%)
Nov 06, 2008 39.16 39.16 37.47 38.23 2,117 -1.58(-3.97%)
Nov 05, 2008 39.50 39.81 39.26 39.81 2,906 +0.27(+0.68%)
Nov 04, 2008 38.60 40.00 38.59 39.54 42,164 +1.96(+5.22%)
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.