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, 2012 3.270 3.270 3.100 3.130 402,252 -0.24(-7.12%)
Jan 30, 2012 3.540 3.550 3.370 3.370 215,921 -0.15(-4.26%)
Jan 27, 2012 3.310 3.530 3.290 3.520 250,906 +0.19(+5.71%)
Jan 26, 2012 3.440 3.480 3.260 3.330 263,127 -0.17(-4.86%)
Jan 25, 2012 3.340 3.531 3.340 3.500 490,194 +0.20(+6.06%)
Jan 24, 2012 3.320 3.400 3.220 3.300 372,423 +0.04(+1.23%)
Jan 23, 2012 3.100 3.260 3.100 3.260 578,256 +0.25(+8.31%)
Jan 20, 2012 2.960 3.030 2.910 3.010 322,218 +0.08(+2.73%)
Jan 19, 2012 3.040 3.059 2.900 2.930 623,794 -0.19(-6.09%)
Jan 18, 2012 3.190 3.196 3.090 3.120 252,788 -0.03(-0.95%)
Jan 17, 2012 3.230 3.250 3.090 3.150 490,777 -0.22(-6.53%)
Jan 13, 2012 3.410 3.450 3.350 3.370 210,490 -0.08(-2.32%)
Jan 12, 2012 3.430 3.460 3.380 3.450 294,461 -0.06(-1.71%)
Jan 11, 2012 3.580 3.580 3.470 3.510 364,300 -0.20(-5.39%)
Jan 10, 2012 3.870 3.870 3.700 3.710 220,831 -0.17(-4.38%)
Jan 09, 2012 3.870 3.880 3.820 3.880 82,907 -0.08(-2.02%)
Jan 06, 2012 3.850 3.960 3.810 3.960 132,746 +0.18(+4.76%)
Jan 05, 2012 3.890 3.900 3.770 3.780 182,459 -0.21(-5.26%)
Jan 04, 2012 3.850 4.010 3.850 3.990 171,649 +0.22(+5.84%)
Dec 30, 2011 3.850 3.859 3.770 3.770 193,260 -0.08(-2.08%)
Dec 29, 2011 4.010 4.010 3.830 3.850 232,266 -0.15(-3.75%)
Dec 28, 2011 4.040 4.070 3.970 4.000 163,232 -0.04(-0.99%)
Dec 27, 2011 4.120 4.150 4.000 4.040 106,411 +0.00(+0.00%)
Dec 23, 2011 4.130 4.130 4.030 4.040 77,431 -0.09(-2.18%)
Dec 21, 2011 4.040 4.180 4.040 4.130 61,295 +0.04(+0.98%)
Dec 20, 2011 4.050 4.110 4.020 4.090 189,172 +0.04(+0.99%)
Dec 19, 2011 4.010 4.060 3.990 4.050 86,514 -0.03(-0.74%)
Dec 16, 2011 4.060 4.121 4.060 4.080 70,028 +0.00(+0.00%)
Dec 15, 2011 4.150 4.169 4.070 4.080 131,570 -0.04(-0.97%)
Dec 14, 2011 4.200 4.210 4.100 4.120 244,629 -0.16(-3.74%)
Dec 13, 2011 4.250 4.300 4.220 4.280 79,293 +0.04(+0.94%)
Dec 12, 2011 4.230 4.270 4.210 4.240 149,968 -0.10(-2.30%)
Dec 09, 2011 4.500 4.500 4.320 4.340 198,087 -0.19(-4.19%)
Dec 08, 2011 4.490 4.640 4.490 4.530 86,443 +0.03(+0.67%)
Dec 07, 2011 4.530 4.540 4.480 4.500 112,139 -0.08(-1.75%)
Dec 06, 2011 4.560 4.630 4.470 4.580 189,152 +0.00(+0.00%)
Dec 05, 2011 4.620 4.640 4.550 4.580 155,783 -0.16(-3.38%)
Dec 02, 2011 4.800 4.800 4.740 4.740 64,804 -0.08(-1.66%)
Dec 01, 2011 4.690 4.890 4.670 4.820 473,540 +0.11(+2.31%)
Nov 30, 2011 4.740 4.800 4.690 4.711 193,659 -0.09(-1.85%)
Nov 29, 2011 4.780 4.820 4.710 4.800 819,181 +0.13(+2.78%)
Nov 28, 2011 4.770 4.800 4.650 4.670 133,001 -0.16(-3.31%)
Nov 25, 2011 4.840 4.870 4.810 4.830 54,350 +0.02(+0.44%)
Nov 23, 2011 4.620 4.810 4.570 4.809 124,659 +0.14(+2.98%)
Nov 22, 2011 4.660 4.720 4.641 4.670 32,164 -0.03(-0.64%)
Nov 21, 2011 4.620 4.740 4.560 4.700 153,163 +0.07(+1.51%)
Nov 18, 2011 4.710 4.710 4.590 4.630 106,251 -0.11(-2.32%)
Nov 17, 2011 4.650 4.782 4.604 4.740 75,602 +0.12(+2.60%)
Nov 16, 2011 4.730 4.770 4.610 4.620 81,071 -0.12(-2.53%)
Nov 15, 2011 4.790 4.840 4.700 4.740 131,663 -0.08(-1.66%)
Nov 14, 2011 4.850 4.870 4.800 4.820 69,561 -0.11(-2.23%)
Nov 11, 2011 4.960 4.990 4.910 4.930 74,592 -0.07(-1.40%)
Nov 10, 2011 5.050 5.080 4.980 5.000 71,836 -0.03(-0.60%)
Nov 09, 2011 5.100 5.100 5.010 5.030 63,739 -0.13(-2.52%)
Nov 08, 2011 5.090 5.190 5.060 5.160 105,264 +0.02(+0.39%)
Nov 07, 2011 5.150 5.200 5.110 5.140 94,183 -0.15(-2.84%)
Nov 04, 2011 5.330 5.370 5.260 5.290 48,970 -0.02(-0.38%)
Nov 03, 2011 5.260 5.380 5.240 5.310 34,643 +0.05(+0.95%)
Nov 02, 2011 5.240 5.340 5.230 5.260 205,892 -0.02(-0.38%)
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.