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 (%)
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%)
Nov 03, 2008 36.45 37.59 36.42 37.58 2,124 +0.47(+1.27%)
Oct 31, 2008 35.57 37.30 35.49 37.11 22,836 +1.36(+3.80%)
Oct 30, 2008 37.67 37.67 35.44 35.75 7,399 -2.02(-5.35%)
Oct 29, 2008 36.90 37.82 36.55 37.77 12,795 +2.16(+6.07%)
Oct 28, 2008 35.22 35.87 34.87 35.61 20,299 +0.66(+1.89%)
Oct 27, 2008 35.18 35.32 34.94 34.95 4,972 -0.57(-1.60%)
Oct 24, 2008 35.04 35.97 35.04 35.52 8,307 -0.83(-2.28%)
Oct 23, 2008 37.92 37.92 36.35 36.35 8,614 -1.62(-4.27%)
Oct 22, 2008 38.97 39.00 37.95 37.97 13,215 -0.90(-2.32%)
Oct 21, 2008 38.00 38.87 38.00 38.87 15,955 +0.47(+1.22%)
Oct 20, 2008 39.77 39.83 37.95 38.40 49,249 -0.86(-2.19%)
Oct 17, 2008 38.25 39.54 38.25 39.26 55,030 +0.79(+2.05%)
Oct 16, 2008 37.63 38.52 37.63 38.47 9,878 +0.81(+2.15%)
Oct 15, 2008 38.07 38.22 37.66 37.66 7,053 -1.16(-2.99%)
Oct 14, 2008 39.11 39.29 38.41 38.82 40,885 -0.02(-0.05%)
Oct 13, 2008 38.77 39.10 38.46 38.84 23,321 +0.48(+1.25%)
Oct 10, 2008 37.80 39.00 37.48 38.36 28,638 -0.82(-2.09%)
Oct 09, 2008 38.95 39.53 38.57 39.18 61,581 +0.13(+0.33%)
Oct 08, 2008 38.13 39.45 36.96 39.05 33,675 -0.39(-0.99%)
Oct 07, 2008 40.30 40.30 39.00 39.44 14,198 -0.49(-1.23%)
Oct 06, 2008 40.89 41.27 39.51 39.93 44,778 -2.71(-6.36%)
Oct 03, 2008 42.68 43.38 42.32 42.64 9,788 -0.49(-1.13%)
Oct 02, 2008 45.18 45.25 43.09 43.13 9,120 -1.98(-4.39%)
Oct 01, 2008 43.63 45.96 43.12 45.11 5,782 +1.78(+4.11%)
Sep 30, 2008 42.45 43.34 42.38 43.33 20,156 +1.85(+4.47%)
Sep 29, 2008 42.09 42.51 41.30 41.48 26,009 -2.87(-6.47%)
Sep 26, 2008 44.35 44.57 43.86 44.34 0 -1.64(-3.56%)
Sep 25, 2008 45.22 46.82 44.68 45.98 11,800 -0.09(-0.20%)
Sep 24, 2008 47.60 47.60 45.78 46.07 23,011 -1.49(-3.13%)
Sep 23, 2008 46.93 47.56 46.87 47.56 12,594 +1.46(+3.17%)
Sep 22, 2008 44.91 46.49 44.79 46.10 71,001 +0.65(+1.43%)
Sep 19, 2008 46.40 46.73 44.90 45.45 0 -0.48(-1.05%)
Sep 18, 2008 48.61 48.69 45.13 45.93 33,241 -1.56(-3.28%)
Sep 17, 2008 45.31 47.65 45.26 47.49 48,838 +3.79(+8.68%)
Sep 16, 2008 43.50 44.08 42.86 43.70 22,231 -0.61(-1.39%)
Sep 15, 2008 43.33 46.81 42.88 44.31 64,002 -0.09(-0.20%)
Sep 12, 2008 44.17 45.63 43.96 44.40 35,750 +0.97(+2.23%)
Sep 11, 2008 45.20 45.23 43.24 43.43 32,683 -0.97(-2.18%)
Sep 10, 2008 44.98 45.61 43.90 44.40 44,273 -0.36(-0.80%)
Sep 09, 2008 44.28 45.87 43.69 44.76 626,563 -1.09(-2.38%)
Sep 08, 2008 46.37 46.59 45.26 45.85 21,450 +0.15(+0.33%)
Sep 05, 2008 45.18 45.82 44.37 45.70 0 +0.60(+1.32%)
Sep 04, 2008 44.11 45.15 43.35 45.10 76,358 +0.23(+0.52%)
Sep 03, 2008 43.67 44.94 43.49 44.87 27,877 +0.02(+0.04%)
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.