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 (%)
Apr 29, 2011 8.520 8.850 8.450 8.830 478,383 +0.28(+3.27%)
Apr 28, 2011 8.260 8.550 8.250 8.550 178,306 +0.32(+3.89%)
Apr 27, 2011 8.540 8.540 8.180 8.230 114,850 +0.07(+0.86%)
Apr 26, 2011 8.550 8.550 8.160 8.160 248,877 -0.39(-4.56%)
Apr 25, 2011 8.692 8.692 8.504 8.550 120,141 -0.07(-0.81%)
Apr 21, 2011 8.450 8.750 8.400 8.620 224,924 +0.16(+1.89%)
Apr 20, 2011 8.500 8.530 8.430 8.460 241,118 +0.01(+0.12%)
Apr 19, 2011 8.380 8.489 8.320 8.450 131,869 +0.13(+1.56%)
Apr 18, 2011 8.640 8.700 8.220 8.320 309,672 -0.33(-3.82%)
Apr 15, 2011 8.700 8.730 8.490 8.650 195,961 +0.03(+0.35%)
Apr 14, 2011 8.390 8.630 8.210 8.620 327,507 +0.26(+3.11%)
Apr 13, 2011 8.380 8.520 8.290 8.360 81,499 -0.06(-0.71%)
Apr 12, 2011 8.590 8.590 8.350 8.420 167,344 -0.10(-1.17%)
Apr 11, 2011 8.490 8.590 8.390 8.520 175,241 +0.15(+1.85%)
Apr 08, 2011 8.150 8.590 8.000 8.365 347,506 +0.31(+3.91%)
Apr 07, 2011 8.130 8.399 8.050 8.050 192,182 -0.18(-2.19%)
Apr 06, 2011 8.500 8.550 8.000 8.230 706,635 -0.30(-3.52%)
Apr 05, 2011 8.950 8.960 8.500 8.530 330,034 -0.31(-3.51%)
Apr 04, 2011 9.030 9.050 8.760 8.840 310,318 -0.03(-0.34%)
Apr 01, 2011 8.750 8.880 8.670 8.870 624,325 +0.22(+2.54%)
Mar 31, 2011 8.470 8.750 8.272 8.650 575,674 +0.26(+3.04%)
Mar 30, 2011 8.395 8.395 8.395 8.395 323,846 +0.38(+4.68%)
Mar 29, 2011 8.600 8.600 8.020 8.020 380,867 -0.53(-6.20%)
Mar 28, 2011 8.590 8.770 8.500 8.550 270,712 -0.04(-0.47%)
Mar 25, 2011 8.800 8.900 8.320 8.590 551,400 -0.15(-1.72%)
Mar 24, 2011 8.800 9.055 8.560 8.740 1,187,359 +0.06(+0.69%)
Mar 23, 2011 8.340 8.740 8.210 8.680 789,022 +0.49(+5.98%)
Mar 22, 2011 8.020 8.240 7.920 8.190 408,906 +0.42(+5.41%)
Mar 21, 2011 7.870 8.150 7.770 7.770 1,356,575 +0.14(+1.83%)
Mar 18, 2011 7.520 7.680 7.460 7.630 234,562 +0.14(+1.87%)
Mar 17, 2011 7.210 7.500 7.190 7.490 318,796 +0.30(+4.17%)
Mar 16, 2011 7.300 7.300 7.030 7.190 214,513 -0.02(-0.28%)
Mar 15, 2011 7.210 7.250 7.120 7.210 256,074 +0.09(+1.26%)
Mar 14, 2011 7.300 7.309 7.070 7.120 231,544 +0.07(+0.99%)
Mar 11, 2011 7.100 7.200 7.040 7.050 74,240 +0.08(+1.15%)
Mar 10, 2011 7.100 7.100 6.940 6.970 187,505 -0.16(-2.24%)
Mar 09, 2011 7.110 7.220 6.990 7.130 152,757 +0.15(+2.15%)
Mar 08, 2011 6.920 7.120 6.860 6.980 148,051 -0.10(-1.41%)
Mar 07, 2011 6.980 7.140 6.970 7.080 285,112 +0.13(+1.87%)
Mar 04, 2011 6.880 6.980 6.850 6.950 79,350 +0.01(+0.14%)
Mar 03, 2011 6.980 7.020 6.850 6.940 140,642 -0.01(-0.14%)
Mar 02, 2011 6.970 7.030 6.900 6.950 139,522 -0.05(-0.71%)
Mar 01, 2011 7.300 7.300 6.980 7.000 136,315 -0.26(-3.58%)
Feb 28, 2011 7.280 7.330 7.170 7.260 147,597 +0.09(+1.26%)
Feb 25, 2011 6.980 7.239 6.920 7.170 103,945 +0.21(+3.02%)
Feb 24, 2011 7.050 7.060 6.880 6.960 209,112 -0.14(-1.97%)
Feb 23, 2011 7.000 7.130 6.900 7.100 187,734 +0.10(+1.43%)
Feb 22, 2011 7.030 7.040 6.930 7.000 191,414 +0.04(+0.57%)
Feb 18, 2011 6.930 6.980 6.910 6.960 96,040 -0.03(-0.43%)
Feb 17, 2011 7.090 7.090 6.900 6.990 184,992 -0.10(-1.41%)
Feb 16, 2011 7.070 7.110 7.020 7.090 175,569 -0.04(-0.56%)
Feb 15, 2011 7.170 7.180 7.040 7.130 284,645 +0.04(+0.56%)
Feb 14, 2011 7.010 7.110 7.000 7.090 113,066 +0.03(+0.42%)
Feb 11, 2011 7.130 7.150 7.010 7.060 251,966 -0.14(-1.94%)
Feb 10, 2011 7.290 7.350 7.150 7.200 131,116 -0.16(-2.20%)
Feb 09, 2011 7.290 7.362 7.230 7.362 107,017 +0.01(+0.16%)
Feb 08, 2011 7.410 7.446 7.280 7.350 174,807 -0.11(-1.47%)
Feb 07, 2011 7.590 7.590 7.400 7.460 364,869 -0.39(-4.97%)
Feb 04, 2011 7.910 7.910 7.800 7.850 86,293 -0.02(-0.25%)
Feb 03, 2011 8.070 8.100 7.800 7.870 139,373 -0.08(-1.01%)
Feb 02, 2011 7.930 8.000 7.820 7.950 61,659 +0.13(+1.66%)
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.