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 (%)
Jul 31, 2012 3.270 3.330 3.250 3.270 101,494 -0.03(-0.91%)
Jul 30, 2012 3.220 3.390 3.160 3.300 134,430 +0.09(+2.80%)
Jul 27, 2012 3.340 3.350 3.200 3.210 110,706 +0.01(+0.31%)
Jul 26, 2012 3.250 3.320 3.200 3.200 113,133 -0.12(-3.61%)
Jul 25, 2012 3.510 3.510 3.320 3.320 522,240 -0.06(-1.78%)
Jul 24, 2012 3.200 3.390 3.200 3.380 48,754 +0.07(+2.11%)
Jul 23, 2012 3.290 3.410 3.120 3.310 114,252 -0.06(-1.78%)
Jul 20, 2012 3.360 3.420 3.260 3.370 49,673 +0.08(+2.43%)
Jul 19, 2012 3.200 3.500 3.170 3.290 88,896 +0.03(+0.92%)
Jul 18, 2012 3.170 3.280 3.160 3.260 162,853 +0.05(+1.56%)
Jul 17, 2012 3.200 3.280 3.200 3.210 52,045 -0.02(-0.62%)
Jul 16, 2012 3.300 3.309 3.210 3.230 50,793 -0.04(-1.22%)
Jul 13, 2012 3.330 3.450 3.190 3.270 91,280 +0.07(+2.18%)
Jul 12, 2012 3.050 3.200 3.000 3.200 73,924 +0.03(+0.95%)
Jul 11, 2012 3.220 3.309 3.020 3.170 165,188 -0.12(-3.65%)
Jul 10, 2012 3.380 3.550 3.160 3.290 93,138 +0.06(+1.86%)
Jul 09, 2012 3.100 3.380 3.100 3.230 88,201 -0.01(-0.31%)
Jul 06, 2012 3.270 3.380 3.030 3.240 90,599 -0.13(-3.86%)
Jul 05, 2012 3.270 3.390 3.270 3.370 79,433 +0.10(+3.06%)
Jul 03, 2012 3.210 3.300 3.180 3.270 90,691 +0.05(+1.55%)
Jul 02, 2012 3.200 3.250 3.150 3.220 72,339 +0.02(+0.63%)
Jun 29, 2012 3.200 3.340 3.160 3.200 56,814 +0.00(+0.00%)
Jun 28, 2012 3.300 3.320 3.180 3.200 56,389 -0.06(-1.84%)
Jun 27, 2012 3.250 3.350 3.220 3.260 155,435 -0.01(-0.31%)
Jun 26, 2012 3.220 3.310 3.180 3.270 125,630 -0.01(-0.30%)
Jun 25, 2012 3.440 3.600 3.200 3.280 98,756 -0.09(-2.64%)
Jun 22, 2012 3.600 3.600 3.260 3.369 151,303 -0.22(-6.16%)
Jun 21, 2012 3.530 3.680 3.450 3.590 204,649 +0.13(+3.76%)
Jun 20, 2012 3.350 3.480 3.350 3.460 91,007 +0.04(+1.17%)
Jun 19, 2012 3.400 3.550 3.390 3.420 173,906 +0.06(+1.79%)
Jun 18, 2012 3.300 3.440 3.250 3.360 284,449 +0.22(+6.95%)
Jun 15, 2012 3.040 3.180 3.000 3.142 140,916 +0.07(+2.34%)
Jun 14, 2012 2.940 3.200 2.910 3.070 164,383 +0.09(+3.02%)
Jun 13, 2012 2.960 3.010 2.860 2.980 121,788 +0.10(+3.47%)
Jun 12, 2012 2.900 3.000 2.850 2.880 116,097 +0.03(+1.05%)
Jun 11, 2012 3.010 3.020 2.810 2.850 152,112 -0.21(-6.86%)
Jun 08, 2012 3.000 3.100 2.960 3.060 76,647 +0.07(+2.34%)
Jun 07, 2012 3.100 3.100 2.970 2.990 85,198 -0.09(-2.92%)
Jun 06, 2012 3.080 3.300 3.030 3.080 215,925 +0.11(+3.70%)
Jun 05, 2012 2.800 3.000 2.800 2.970 171,556 +0.05(+1.71%)
Jun 04, 2012 2.890 3.029 2.800 2.920 211,345 -0.07(-2.34%)
Jun 01, 2012 2.930 3.000 2.870 2.990 196,517 -0.02(-0.66%)
May 31, 2012 3.100 3.120 2.930 3.010 309,796 -0.06(-1.95%)
May 30, 2012 3.070 3.150 3.000 3.070 137,911 -0.01(-0.32%)
May 29, 2012 3.120 3.300 3.080 3.080 158,926 -0.07(-2.22%)
May 25, 2012 3.310 3.310 3.120 3.150 83,266 -0.05(-1.56%)
May 24, 2012 3.410 3.420 3.200 3.200 95,669 -0.01(-0.31%)
May 23, 2012 3.340 3.410 3.170 3.210 273,322 -0.11(-3.31%)
May 22, 2012 3.410 3.500 3.250 3.320 197,681 +0.05(+1.53%)
May 21, 2012 3.340 3.480 3.260 3.270 229,203 -0.05(-1.51%)
May 18, 2012 3.740 3.900 3.270 3.320 586,207 -0.37(-10.03%)
May 17, 2012 3.550 3.730 3.500 3.690 141,865 +0.17(+4.83%)
May 16, 2012 3.700 3.900 3.500 3.520 221,417 -0.22(-5.88%)
May 15, 2012 3.955 3.955 3.530 3.740 308,314 -0.14(-3.61%)
May 14, 2012 3.870 3.990 3.800 3.880 99,523 +0.02(+0.52%)
May 11, 2012 3.810 3.917 3.800 3.860 110,189 +0.00(+0.00%)
May 10, 2012 3.900 3.924 3.810 3.860 120,852 -0.06(-1.43%)
May 09, 2012 3.810 3.990 3.800 3.916 120,018 +0.01(+0.15%)
May 08, 2012 3.980 3.980 3.860 3.910 139,791 -0.04(-1.01%)
May 07, 2012 3.810 3.980 3.810 3.950 170,252 +0.14(+3.67%)
May 04, 2012 3.900 3.940 3.800 3.810 176,113 +0.00(+0.00%)
May 03, 2012 3.980 3.980 3.800 3.810 252,092 -0.13(-3.30%)
May 02, 2012 4.050 4.120 3.900 3.940 178,494 -0.13(-3.24%)
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.