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, 2010 9.870 9.880 9.580 9.630 220,138 -0.10(-1.03%)
Apr 29, 2010 10.45 10.45 9.640 9.730 375,952 -0.75(-7.16%)
Apr 28, 2010 10.40 10.62 10.37 10.48 238,758 +0.08(+0.77%)
Apr 27, 2010 10.35 10.46 10.30 10.40 86,781 -0.03(-0.29%)
Apr 26, 2010 10.51 10.55 10.25 10.43 82,511 +0.02(+0.19%)
Apr 23, 2010 10.21 10.57 10.13 10.41 139,056 +0.22(+2.16%)
Apr 22, 2010 10.15 10.27 9.970 10.19 337,707 +0.19(+1.90%)
Apr 21, 2010 9.910 10.18 9.910 10.00 71,891 -0.04(-0.45%)
Apr 20, 2010 9.720 10.10 9.700 10.04 159,751 +0.21(+2.19%)
Apr 19, 2010 10.13 10.13 9.741 9.830 175,592 -0.36(-3.53%)
Apr 16, 2010 10.24 10.26 10.00 10.19 80,745 +0.05(+0.49%)
Apr 15, 2010 10.50 10.53 9.960 10.14 267,013 -0.23(-2.22%)
Apr 14, 2010 10.40 10.56 10.37 10.37 140,330 +0.08(+0.78%)
Apr 13, 2010 10.15 10.41 10.03 10.29 121,587 +0.25(+2.49%)
Apr 12, 2010 10.35 10.50 10.02 10.04 215,974 -0.29(-2.81%)
Apr 09, 2010 10.11 10.38 10.07 10.33 111,088 +0.16(+1.57%)
Apr 08, 2010 10.01 10.29 9.840 10.17 250,881 +0.02(+0.20%)
Apr 07, 2010 10.20 10.26 10.07 10.15 350,034 -0.06(-0.64%)
Apr 06, 2010 10.41 10.59 10.04 10.21 492,699 +0.08(+0.84%)
Apr 05, 2010 10.00 10.61 9.977 10.13 345,121 +0.12(+1.20%)
Apr 01, 2010 9.470 10.01 10.01 10.01 360,500 +0.52(+5.48%)
Mar 31, 2010 9.760 9.800 9.450 9.490 179,312 -0.25(-2.57%)
Mar 30, 2010 9.460 9.769 9.450 9.740 275,577 +0.16(+1.67%)
Mar 29, 2010 9.750 9.850 9.530 9.580 558,917 -0.06(-0.62%)
Mar 26, 2010 9.890 9.890 9.610 9.640 397,824 -0.19(-1.93%)
Mar 25, 2010 10.05 10.05 9.760 9.830 508,153 -0.30(-2.96%)
Mar 24, 2010 10.18 10.28 10.11 10.13 273,589 -0.17(-1.65%)
Mar 23, 2010 10.16 10.36 10.12 10.30 535,788 +0.14(+1.38%)
Mar 22, 2010 10.10 10.35 10.10 10.16 161,737 -0.19(-1.81%)
Mar 19, 2010 10.15 10.37 10.12 10.35 98,874 +0.16(+1.54%)
Mar 18, 2010 10.67 10.67 10.08 10.19 561,441 -0.53(-4.94%)
Mar 17, 2010 10.74 10.78 10.69 10.72 279,084 -0.15(-1.38%)
Mar 16, 2010 10.95 10.95 10.70 10.87 299,579 -0.15(-1.36%)
Mar 15, 2010 10.96 11.04 10.95 11.02 139,890 +0.06(+0.55%)
Mar 12, 2010 11.10 11.16 10.93 10.96 168,867 -0.16(-1.44%)
Mar 11, 2010 11.28 11.33 11.07 11.12 216,942 -0.36(-3.14%)
Mar 10, 2010 11.12 11.49 11.11 11.48 134,052 +0.23(+2.04%)
Mar 09, 2010 11.39 11.46 11.20 11.25 127,559 -0.09(-0.79%)
Mar 08, 2010 11.20 11.38 11.14 11.34 259,476 -0.13(-1.13%)
Mar 05, 2010 11.55 11.56 11.40 11.47 179,732 +0.00(+0.00%)
Mar 04, 2010 11.91 11.92 11.42 11.47 198,832 -0.43(-3.61%)
Mar 03, 2010 11.90 11.99 11.84 11.90 93,032 +0.05(+0.42%)
Mar 02, 2010 11.80 11.90 11.67 11.85 218,614 +0.06(+0.51%)
Mar 01, 2010 12.12 12.20 11.74 11.79 240,714 -0.25(-2.08%)
Feb 26, 2010 12.11 12.14 11.95 12.04 73,976 +0.01(+0.08%)
Feb 25, 2010 12.10 12.17 11.90 12.03 215,320 -0.22(-1.80%)
Feb 24, 2010 12.35 12.35 12.13 12.25 136,253 +0.17(+1.41%)
Feb 23, 2010 12.21 12.26 12.07 12.08 189,717 -0.26(-2.11%)
Feb 22, 2010 12.40 12.65 12.22 12.34 303,871 -0.29(-2.30%)
Feb 19, 2010 12.73 12.80 12.55 12.63 290,003 -0.37(-2.85%)
Feb 18, 2010 13.38 13.38 12.90 13.00 193,073 -0.35(-2.62%)
Feb 17, 2010 13.20 13.47 13.20 13.35 323,895 -0.01(-0.07%)
Feb 16, 2010 13.72 13.80 13.30 13.36 101,157 -0.20(-1.47%)
Feb 12, 2010 13.35 13.56 13.56 13.56 92,800 +0.11(+0.82%)
Feb 11, 2010 13.43 13.50 13.26 13.45 58,424 +0.14(+1.05%)
Feb 10, 2010 13.34 13.39 13.12 13.31 58,278 +0.07(+0.53%)
Feb 09, 2010 13.51 13.54 13.18 13.24 141,689 -0.34(-2.50%)
Feb 08, 2010 13.97 14.10 13.50 13.58 125,471 -0.24(-1.74%)
Feb 05, 2010 13.93 14.00 13.48 13.82 278,234 +0.23(+1.69%)
Feb 04, 2010 13.55 13.66 13.06 13.59 147,241 +0.04(+0.30%)
Feb 03, 2010 13.87 13.95 13.52 13.55 77,531 -0.12(-0.88%)
Feb 02, 2010 13.58 13.88 13.47 13.67 94,927 +0.11(+0.81%)
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.