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 30, 2012 4.120 4.150 4.030 4.140 248,849 +0.05(+1.22%)
Apr 27, 2012 4.070 4.090 3.911 4.090 246,601 +0.08(+1.97%)
Apr 26, 2012 3.980 4.140 3.900 4.011 550,943 +0.12(+3.11%)
Apr 25, 2012 3.800 3.970 3.720 3.890 234,863 +0.20(+5.42%)
Apr 24, 2012 3.740 3.800 3.650 3.690 193,696 -0.12(-3.15%)
Apr 23, 2012 3.790 3.830 3.620 3.810 385,918 -0.07(-1.80%)
Apr 20, 2012 3.160 4.030 3.160 3.880 225,890 -0.07(-1.77%)
Apr 19, 2012 3.940 3.960 3.700 3.950 158,871 +0.05(+1.28%)
Apr 18, 2012 3.940 3.960 3.830 3.900 104,435 -0.10(-2.50%)
Apr 17, 2012 3.950 4.030 3.910 4.000 158,553 +0.00(+0.00%)
Apr 16, 2012 4.000 4.040 3.770 4.000 423,385 -0.03(-0.74%)
Apr 13, 2012 3.950 4.080 3.870 4.030 487,515 +0.28(+7.47%)
Apr 12, 2012 3.720 3.830 3.670 3.750 233,390 -0.03(-0.79%)
Apr 11, 2012 3.740 3.780 3.600 3.780 291,784 +0.21(+5.88%)
Apr 10, 2012 3.860 3.870 3.560 3.570 431,779 -0.23(-6.05%)
Apr 09, 2012 3.940 4.180 3.800 3.800 613,503 -0.40(-9.52%)
Apr 05, 2012 4.230 4.270 4.120 4.200 517,259 -0.03(-0.71%)
Apr 04, 2012 4.000 4.330 3.900 4.230 548,237 +0.19(+4.70%)
Apr 03, 2012 4.250 4.340 3.910 4.040 500,733 -0.19(-4.49%)
Apr 02, 2012 3.920 4.230 3.810 4.230 1,006,575 +0.43(+11.32%)
Mar 30, 2012 3.550 3.820 3.500 3.800 383,553 +0.29(+8.26%)
Mar 29, 2012 3.590 3.625 3.360 3.510 1,052,327 -0.24(-6.40%)
Mar 28, 2012 3.550 3.900 3.360 3.750 1,142,384 +0.09(+2.46%)
Mar 27, 2012 3.720 3.760 3.460 3.660 853,524 -0.10(-2.66%)
Mar 26, 2012 4.350 4.480 3.750 3.760 1,614,144 -0.76(-16.81%)
Mar 23, 2012 4.830 4.830 4.500 4.520 949,028 -0.38(-7.76%)
Mar 22, 2012 5.120 5.120 4.770 4.900 797,014 -0.22(-4.30%)
Mar 21, 2012 5.440 5.440 4.960 5.120 838,242 +0.03(+0.59%)
Mar 20, 2012 6.050 6.230 5.010 5.090 2,246,666 -0.93(-15.45%)
Mar 19, 2012 5.970 6.900 5.600 6.020 1,839,751 +0.11(+1.86%)
Mar 16, 2012 5.500 5.990 5.500 5.910 934,226 +0.47(+8.64%)
Mar 15, 2012 5.070 5.450 5.060 5.440 697,710 +0.34(+6.67%)
Mar 14, 2012 5.250 5.250 5.100 5.100 181,685 -0.03(-0.58%)
Mar 13, 2012 5.240 5.290 4.990 5.130 416,071 +0.04(+0.79%)
Mar 12, 2012 5.070 5.170 4.950 5.090 307,999 -0.06(-1.17%)
Mar 09, 2012 5.250 5.250 4.850 5.150 427,326 -0.01(-0.19%)
Mar 08, 2012 5.260 5.260 4.650 5.160 1,009,209 -0.12(-2.27%)
Mar 07, 2012 5.500 5.500 5.190 5.280 604,763 -0.01(-0.19%)
Mar 06, 2012 5.540 5.560 4.950 5.290 758,014 +0.02(+0.38%)
Mar 05, 2012 5.500 5.590 5.190 5.270 1,401,476 +0.25(+4.98%)
Mar 02, 2012 4.920 5.220 4.781 5.020 845,155 +0.31(+6.58%)
Mar 01, 2012 4.640 4.750 4.461 4.710 589,979 +0.04(+0.86%)
Feb 29, 2012 4.580 4.670 4.350 4.670 635,501 +0.01(+0.21%)
Feb 28, 2012 4.460 4.750 4.430 4.660 568,072 -0.03(-0.64%)
Feb 27, 2012 4.390 4.730 4.370 4.690 704,072 +0.37(+8.56%)
Feb 24, 2012 4.770 4.890 4.250 4.320 1,063,877 -0.44(-9.24%)
Feb 23, 2012 5.120 5.120 4.570 4.760 768,720 -0.21(-4.23%)
Feb 22, 2012 5.530 5.560 4.770 4.970 1,640,191 -0.63(-11.25%)
Feb 21, 2012 5.300 6.220 5.050 5.600 2,983,197 +0.88(+18.64%)
Feb 17, 2012 4.800 4.800 4.570 4.720 898,299 +0.31(+7.03%)
Feb 16, 2012 4.250 4.440 4.160 4.410 497,286 +0.26(+6.27%)
Feb 15, 2012 4.430 4.970 4.060 4.150 2,332,063 -0.20(-4.60%)
Feb 14, 2012 4.010 4.380 4.010 4.350 1,123,099 +0.42(+10.69%)
Feb 13, 2012 3.750 3.980 3.720 3.930 1,070,450 +0.27(+7.38%)
Feb 10, 2012 3.680 3.690 3.580 3.660 408,655 +0.05(+1.39%)
Feb 09, 2012 3.580 3.690 3.490 3.610 514,277 +0.07(+1.98%)
Feb 08, 2012 3.510 3.570 3.470 3.540 516,826 +0.06(+1.72%)
Feb 07, 2012 3.660 3.680 3.420 3.480 1,075,305 -0.08(-2.25%)
Feb 06, 2012 3.470 3.630 3.450 3.560 1,121,511 +0.13(+3.79%)
Feb 03, 2012 3.410 3.450 3.310 3.430 1,477,266 +0.07(+2.07%)
Feb 02, 2012 3.050 3.467 3.019 3.361 1,234,606 +0.35(+11.64%)
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.