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 (%)
Oct 31, 2011 5.380 5.480 5.380 5.470 48,493 +0.00(+0.00%)
Oct 28, 2011 5.420 5.480 5.380 5.470 124,479 +0.22(+4.19%)
Oct 27, 2011 5.220 5.332 5.190 5.250 218,599 +0.00(+0.00%)
Oct 26, 2011 5.360 5.360 5.230 5.250 119,859 -0.09(-1.69%)
Oct 25, 2011 5.370 5.410 5.300 5.340 144,097 +0.04(+0.75%)
Oct 24, 2011 5.340 5.350 5.240 5.300 254,901 -0.03(-0.56%)
Oct 21, 2011 5.280 5.350 5.250 5.330 68,870 +0.00(+0.00%)
Oct 20, 2011 5.310 5.427 5.280 5.330 137,198 +0.01(+0.19%)
Oct 19, 2011 5.350 5.380 5.310 5.320 109,801 +0.03(+0.57%)
Oct 18, 2011 5.380 5.420 5.280 5.290 113,799 -0.16(-2.94%)
Oct 17, 2011 5.520 5.540 5.429 5.450 206,016 -0.08(-1.45%)
Oct 14, 2011 5.430 5.600 5.390 5.530 122,197 +0.18(+3.36%)
Oct 13, 2011 5.410 5.440 5.280 5.350 95,332 +0.03(+0.56%)
Oct 12, 2011 5.470 5.470 5.320 5.320 76,239 -0.11(-2.03%)
Oct 11, 2011 5.430 5.530 5.350 5.430 158,735 +0.02(+0.37%)
Oct 10, 2011 5.360 5.470 5.360 5.410 46,732 +0.05(+0.93%)
Oct 07, 2011 5.430 5.450 5.310 5.360 334,700 -0.13(-2.37%)
Oct 06, 2011 5.470 5.550 5.400 5.490 64,537 +0.03(+0.55%)
Oct 05, 2011 5.600 5.600 5.450 5.460 112,073 -0.16(-2.85%)
Oct 04, 2011 5.500 5.630 5.500 5.620 172,787 +0.08(+1.44%)
Oct 03, 2011 5.600 5.680 5.530 5.540 86,910 -0.10(-1.77%)
Sep 30, 2011 5.770 5.810 5.620 5.640 256,055 -0.16(-2.76%)
Sep 29, 2011 5.880 5.940 5.720 5.800 191,346 -0.12(-2.03%)
Sep 28, 2011 6.030 6.040 5.910 5.920 47,736 -0.10(-1.66%)
Sep 27, 2011 6.070 6.090 6.001 6.020 74,768 +0.03(+0.50%)
Sep 26, 2011 5.960 6.050 5.930 5.990 66,872 +0.09(+1.53%)
Sep 23, 2011 5.890 5.956 5.860 5.900 60,477 -0.01(-0.17%)
Sep 22, 2011 5.800 5.970 5.800 5.910 226,977 -0.06(-1.01%)
Sep 21, 2011 6.090 6.090 5.960 5.970 167,073 -0.19(-3.08%)
Sep 20, 2011 6.170 6.230 6.150 6.160 70,112 -0.11(-1.75%)
Sep 19, 2011 6.090 6.390 6.090 6.270 138,348 +0.06(+0.97%)
Sep 16, 2011 6.260 6.292 6.170 6.210 185,298 -0.11(-1.74%)
Sep 15, 2011 6.460 6.471 6.320 6.320 107,992 -0.22(-3.36%)
Sep 14, 2011 6.400 6.560 6.400 6.540 48,029 +0.15(+2.35%)
Sep 13, 2011 6.380 6.500 6.375 6.390 169,748 +0.08(+1.27%)
Sep 12, 2011 6.270 6.399 6.260 6.310 43,185 -0.08(-1.25%)
Sep 09, 2011 6.360 6.459 6.250 6.390 63,771 -0.09(-1.39%)
Sep 08, 2011 6.480 6.570 6.450 6.480 20,352 +0.01(+0.15%)
Sep 07, 2011 6.400 6.639 6.350 6.470 80,153 +0.12(+1.89%)
Sep 06, 2011 6.400 6.430 6.290 6.350 60,424 +0.03(+0.47%)
Sep 02, 2011 6.500 6.550 6.320 6.320 95,524 -0.28(-4.24%)
Sep 01, 2011 6.640 6.680 6.520 6.600 56,125 -0.03(-0.45%)
Aug 31, 2011 6.540 6.640 6.510 6.630 68,186 +0.20(+3.11%)
Aug 30, 2011 6.350 6.440 6.310 6.430 67,449 +0.10(+1.58%)
Aug 29, 2011 6.330 6.470 6.290 6.330 227,302 -0.12(-1.86%)
Aug 26, 2011 6.280 6.450 6.280 6.450 29,037 +0.10(+1.57%)
Aug 25, 2011 6.320 6.470 6.250 6.350 42,232 +0.04(+0.63%)
Aug 24, 2011 6.380 6.410 6.270 6.310 87,875 -0.07(-1.10%)
Aug 23, 2011 6.240 6.460 6.220 6.380 87,582 +0.16(+2.57%)
Aug 22, 2011 6.370 6.400 6.200 6.220 180,196 -0.13(-2.05%)
Aug 19, 2011 6.390 6.550 6.333 6.350 135,931 +0.00(+0.00%)
Aug 18, 2011 6.500 6.540 6.310 6.350 118,585 -0.16(-2.46%)
Aug 17, 2011 6.460 6.700 6.460 6.510 75,457 +0.06(+0.93%)
Aug 16, 2011 6.470 6.529 6.430 6.450 42,099 -0.12(-1.83%)
Aug 15, 2011 6.500 6.660 6.460 6.570 110,099 -0.06(-0.90%)
Aug 12, 2011 6.730 6.730 6.610 6.630 44,548 -0.10(-1.49%)
Aug 11, 2011 6.550 6.810 6.510 6.730 133,263 +0.18(+2.73%)
Aug 10, 2011 6.600 6.680 6.530 6.551 124,051 -0.07(-1.04%)
Aug 09, 2011 6.560 6.740 6.550 6.620 133,165 +0.06(+0.91%)
Aug 08, 2011 6.560 6.660 6.500 6.560 377,015 -0.04(-0.61%)
Aug 05, 2011 6.620 6.840 6.600 6.600 161,226 -0.01(-0.15%)
Aug 04, 2011 6.960 7.000 6.600 6.610 373,254 -0.35(-5.03%)
Aug 03, 2011 7.070 7.070 6.910 6.960 147,511 -0.06(-0.85%)
Aug 02, 2011 7.130 7.130 7.020 7.020 126,196 -0.09(-1.27%)
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.