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 (%)
Mar 31, 2008 62.86 63.87 62.55 63.27 23,100 +1.62(+2.63%)
Mar 28, 2008 61.00 61.65 60.74 61.65 10,300 +1.11(+1.84%)
Mar 27, 2008 60.00 60.79 59.42 60.54 21,300 -0.29(-0.48%)
Mar 26, 2008 60.00 61.94 59.60 60.83 50,900 +1.36(+2.29%)
Mar 25, 2008 59.10 59.80 58.55 59.47 29,500 +1.29(+2.22%)
Mar 24, 2008 57.02 58.77 57.02 58.18 5,800 +1.74(+3.08%)
Mar 21, 2008 54.74 56.91 52.16 56.44 26,345 +0.00(+0.00%)
Mar 20, 2008 54.74 56.91 52.16 56.44 26,345 -0.31(-0.55%)
Mar 19, 2008 58.39 58.39 56.50 56.75 21,700 -2.95(-4.94%)
Mar 18, 2008 58.03 60.17 57.80 59.70 11,200 +1.99(+3.44%)
Mar 17, 2008 61.18 61.47 56.54 57.71 36,000 -4.50(-7.23%)
Mar 14, 2008 64.42 64.95 61.00 62.21 88,700 -3.29(-5.02%)
Mar 13, 2008 63.40 66.73 63.40 65.50 36,800 +2.08(+3.28%)
Mar 12, 2008 62.93 66.25 62.33 63.42 45,900 +0.36(+0.57%)
Mar 11, 2008 62.53 63.77 62.20 63.06 12,800 -0.19(-0.30%)
Mar 10, 2008 64.40 67.95 60.63 63.25 22,500 +0.56(+0.89%)
Mar 07, 2008 62.70 64.97 61.47 62.69 30,500 +1.11(+1.80%)
Mar 06, 2008 61.58 61.95 60.81 61.58 36,200 +0.37(+0.60%)
Mar 05, 2008 60.05 61.86 59.70 61.21 23,600 +2.14(+3.62%)
Mar 04, 2008 59.07 59.72 58.80 59.07 7,100 +0.27(+0.46%)
Mar 03, 2008 59.61 63.47 58.40 58.80 28,600 -0.43(-0.73%)
Feb 29, 2008 61.44 61.44 58.58 59.23 32,400 -0.34(-0.57%)
Feb 28, 2008 58.00 59.61 58.00 59.57 15,600 +2.59(+4.55%)
Feb 27, 2008 58.50 58.50 56.68 56.98 9,200 -0.81(-1.40%)
Feb 26, 2008 59.83 59.83 57.79 57.79 9,500 -0.14(-0.24%)
Feb 25, 2008 59.95 61.06 57.65 57.93 25,500 -0.05(-0.09%)
Feb 22, 2008 55.28 81.14 55.28 57.98 7,900 +2.29(+4.11%)
Feb 21, 2008 56.00 56.47 55.56 55.69 23,300 -0.35(-0.62%)
Feb 20, 2008 56.76 56.77 56.04 56.04 4,100 -0.11(-0.20%)
Feb 19, 2008 56.15 56.41 56.08 56.15 5,900 +1.60(+2.94%)
Feb 18, 2008 55.12 55.12 54.35 54.55 0 +0.00(+0.00%)
Feb 15, 2008 55.12 55.12 54.35 54.55 2,400 -0.58(-1.05%)
Feb 14, 2008 53.69 55.25 53.69 55.13 10,000 +2.18(+4.12%)
Feb 13, 2008 54.10 54.10 52.90 52.95 4,700 +0.00(+0.00%)
Feb 12, 2008 54.07 54.21 52.95 52.95 16,500 -0.91(-1.69%)
Feb 11, 2008 53.71 54.39 53.01 53.86 10,000 +1.53(+2.92%)
Feb 08, 2008 51.91 52.64 51.62 52.33 13,600 +0.88(+1.71%)
Feb 07, 2008 50.87 51.45 50.55 51.45 7,200 +0.90(+1.78%)
Feb 06, 2008 50.87 51.64 50.38 50.55 8,600 +0.45(+0.90%)
Feb 05, 2008 50.08 50.10 49.91 50.10 1,700 +0.51(+1.03%)
Feb 04, 2008 48.33 49.80 48.04 49.59 3,000 +0.79(+1.62%)
Feb 01, 2008 49.98 50.10 48.80 48.80 13,800 -2.09(-4.11%)
Jan 31, 2008 50.78 50.99 50.29 50.89 6,300 -0.08(-0.16%)
Jan 30, 2008 51.17 51.26 50.47 50.97 4,200 +0.88(+1.76%)
Jan 29, 2008 50.44 50.46 49.74 50.09 2,800 -0.71(-1.40%)
Jan 28, 2008 50.21 50.80 50.06 50.80 1,400 +0.62(+1.24%)
Jan 25, 2008 49.29 50.31 49.29 50.18 3,900 +0.84(+1.70%)
Jan 24, 2008 48.35 49.34 48.35 49.34 4,600 +1.09(+2.26%)
Jan 23, 2008 48.44 48.44 47.65 48.25 6,400 +0.21(+0.44%)
Jan 22, 2008 49.07 49.07 48.04 48.04 6,100 -1.77(-3.55%)
Jan 21, 2008 51.15 51.19 49.81 49.81 0 +0.00(+0.00%)
Jan 18, 2008 51.15 51.19 49.81 49.81 3,600 -0.93(-1.83%)
Jan 17, 2008 50.24 50.88 49.82 50.74 12,400 -0.18(-0.35%)
Jan 16, 2008 51.23 51.36 50.75 50.92 2,100 -0.50(-0.97%)
Jan 15, 2008 51.82 52.08 50.70 51.42 27,000 -0.76(-1.46%)
Jan 14, 2008 52.89 52.94 51.70 52.18 5,500 +0.81(+1.58%)
Jan 11, 2008 51.87 52.42 51.09 51.37 9,200 -0.48(-0.93%)
Jan 10, 2008 50.76 51.87 50.35 51.85 8,200 +0.85(+1.67%)
Jan 09, 2008 51.30 52.14 50.69 51.00 13,800 +0.84(+1.67%)
Jan 08, 2008 50.27 50.53 50.13 50.16 4,800 +0.44(+0.89%)
Jan 07, 2008 48.86 50.50 48.58 49.72 10,700 +0.56(+1.14%)
Jan 04, 2008 48.46 49.35 47.83 49.16 6,000 +0.58(+1.19%)
Jan 03, 2008 49.15 50.00 48.48 48.58 4,000 -1.11(-2.23%)
Jan 02, 2008 48.71 49.71 48.69 49.69 5,700 +2.19(+4.61%)
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.