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, 2013 3.160 3.162 3.120 3.140 44,138 -0.02(-0.63%)
Apr 29, 2013 3.100 3.180 3.080 3.160 128,488 +0.14(+4.64%)
Apr 26, 2013 2.970 3.050 2.920 3.020 82,178 +0.01(+0.33%)
Apr 25, 2013 3.030 3.079 2.980 3.010 110,099 -0.02(-0.66%)
Apr 24, 2013 3.080 3.100 3.000 3.030 97,249 -0.07(-2.26%)
Apr 23, 2013 3.100 3.170 3.061 3.100 116,055 +0.01(+0.32%)
Apr 22, 2013 3.110 3.150 3.060 3.090 274,659 -0.12(-3.74%)
Apr 19, 2013 3.200 3.250 3.160 3.210 216,006 -0.06(-1.83%)
Apr 18, 2013 3.010 3.339 3.009 3.270 435,640 +0.23(+7.71%)
Apr 17, 2013 3.000 3.050 2.980 3.036 192,136 +0.01(+0.20%)
Apr 16, 2013 3.000 3.030 2.930 3.030 51,444 +0.07(+2.36%)
Apr 15, 2013 3.050 3.100 2.950 2.960 167,815 -0.13(-4.21%)
Apr 12, 2013 3.060 3.090 3.000 3.090 133,823 +0.09(+3.00%)
Apr 11, 2013 2.970 3.020 2.930 3.000 109,571 +0.06(+2.04%)
Apr 10, 2013 2.910 3.010 2.910 2.940 201,870 +0.08(+2.80%)
Apr 09, 2013 2.900 2.910 2.850 2.860 41,149 -0.06(-2.05%)
Apr 08, 2013 2.970 3.000 2.890 2.920 61,750 -0.02(-0.68%)
Apr 05, 2013 2.860 2.970 2.860 2.940 229,925 +0.13(+4.63%)
Apr 04, 2013 2.840 2.840 2.750 2.810 94,284 +0.07(+2.55%)
Apr 03, 2013 2.820 2.830 2.740 2.740 78,976 -0.08(-2.84%)
Apr 02, 2013 2.890 2.890 2.820 2.820 157,402 -0.08(-2.76%)
Apr 01, 2013 2.880 2.919 2.850 2.900 31,432 -0.03(-1.02%)
Mar 28, 2013 2.890 2.950 2.850 2.930 112,998 +0.00(+0.00%)
Mar 27, 2013 2.880 2.950 2.880 2.930 91,341 +0.08(+2.81%)
Mar 26, 2013 2.760 2.855 2.760 2.850 65,986 +0.09(+3.26%)
Mar 25, 2013 2.770 2.880 2.760 2.760 95,640 -0.05(-1.78%)
Mar 22, 2013 2.860 2.900 2.810 2.810 94,696 -0.02(-0.74%)
Mar 21, 2013 2.900 2.930 2.820 2.831 163,838 -0.05(-1.70%)
Mar 20, 2013 2.870 2.930 2.860 2.880 37,002 -0.03(-1.03%)
Mar 19, 2013 2.900 2.920 2.850 2.910 101,459 +0.06(+2.11%)
Mar 18, 2013 2.850 2.887 2.850 2.850 112,063 +0.01(+0.35%)
Mar 15, 2013 2.820 2.870 2.780 2.840 173,734 +0.05(+1.79%)
Mar 14, 2013 2.680 2.800 2.660 2.790 343,832 +0.13(+4.89%)
Mar 13, 2013 2.670 2.710 2.650 2.660 71,581 -0.02(-0.75%)
Mar 12, 2013 2.570 2.739 2.570 2.680 106,928 +0.09(+3.47%)
Mar 11, 2013 2.670 2.670 2.560 2.590 67,404 -0.08(-3.00%)
Mar 08, 2013 2.560 2.670 2.520 2.670 110,645 +0.09(+3.49%)
Mar 07, 2013 2.510 2.610 2.490 2.580 82,508 +0.06(+2.38%)
Mar 06, 2013 2.570 2.585 2.490 2.520 29,625 -0.06(-2.33%)
Mar 05, 2013 2.640 2.640 2.526 2.580 53,835 -0.02(-0.77%)
Mar 04, 2013 2.510 2.616 2.500 2.600 29,055 +0.04(+1.56%)
Mar 01, 2013 2.500 2.612 2.470 2.560 97,243 +0.00(+0.00%)
Feb 28, 2013 2.470 2.560 2.450 2.560 79,783 +0.04(+1.59%)
Feb 27, 2013 2.510 2.590 2.350 2.520 38,118 -0.01(-0.40%)
Feb 26, 2013 2.500 2.534 2.410 2.530 37,558 +0.10(+4.12%)
Feb 22, 2013 2.440 2.440 2.300 2.430 132,987 +0.04(+1.67%)
Feb 21, 2013 2.390 2.440 2.350 2.390 59,296 -0.05(-2.01%)
Feb 20, 2013 2.380 2.460 2.380 2.439 114,575 +0.03(+1.20%)
Feb 19, 2013 2.300 2.430 2.300 2.410 154,273 +0.06(+2.55%)
Feb 15, 2013 2.430 2.449 2.340 2.350 167,809 -0.07(-2.89%)
Feb 14, 2013 2.510 2.522 2.400 2.420 116,534 -0.10(-3.93%)
Feb 13, 2013 2.510 2.570 2.490 2.519 56,429 +0.05(+1.98%)
Feb 12, 2013 2.520 2.521 2.460 2.470 100,635 -0.05(-1.98%)
Feb 11, 2013 2.600 2.610 2.520 2.520 160,515 -0.09(-3.45%)
Feb 08, 2013 2.655 2.655 2.610 2.610 58,774 -0.05(-1.88%)
Feb 07, 2013 2.690 2.690 2.624 2.660 48,594 -0.03(-1.12%)
Feb 06, 2013 2.650 2.700 2.650 2.690 81,513 +0.01(+0.37%)
Feb 04, 2013 2.620 2.740 2.620 2.680 50,489 +0.00(+0.00%)
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.