Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iPath Dow Jones-AIG Energy 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 (%)
May 24, 2011 23.50 23.50 23.04 23.44 1,679 +0.60(+2.62%)
May 23, 2011 22.53 23.01 22.53 22.84 1,692 +0.50(+2.24%)
May 20, 2011 22.34 22.34 22.34 22.34 300 -0.51(-2.23%)
May 19, 2011 22.64 23.08 22.64 22.85 3,193 -0.31(-1.34%)
May 18, 2011 23.13 23.21 23.07 23.16 3,510 +0.47(+2.06%)
May 17, 2011 22.85 22.85 22.51 22.69 6,411 -0.23(-1.02%)
May 16, 2011 23.26 23.26 22.92 22.93 2,217 -0.37(-1.59%)
May 13, 2011 22.97 23.30 22.95 23.30 7,819 +0.31(+1.34%)
May 12, 2011 23.38 23.38 22.69 22.99 5,790 -0.19(-0.82%)
May 11, 2011 23.79 23.79 23.06 23.18 12,398 -0.46(-1.95%)
May 10, 2011 23.64 23.64 23.64 23.64 381 -0.09(-0.38%)
May 09, 2011 23.23 23.73 23.08 23.73 5,592 +0.79(+3.44%)
May 06, 2011 23.00 23.98 22.94 22.94 13,429 -0.18(-0.78%)
May 05, 2011 24.90 24.90 22.84 23.12 26,319 -2.23(-8.80%)
May 04, 2011 25.45 25.99 25.32 25.35 19,481 -0.41(-1.59%)
May 03, 2011 26.43 26.43 25.76 25.76 18,357 -0.38(-1.45%)
May 02, 2011 26.14 26.14 26.14 26.14 4,233 -0.21(-0.80%)
Apr 29, 2011 26.03 26.36 25.40 26.35 77,770 +0.52(+2.01%)
Apr 28, 2011 25.85 26.02 25.83 25.83 37,128 +0.17(+0.66%)
Apr 27, 2011 25.34 25.85 25.34 25.66 36,660 -0.01(-0.04%)
Apr 26, 2011 25.59 25.67 25.51 25.67 7,030 +0.09(+0.35%)
Apr 25, 2011 25.31 25.58 25.31 25.58 7,068 -0.07(-0.27%)
Apr 21, 2011 25.29 25.66 25.29 25.65 4,028 +0.34(+1.35%)
Apr 20, 2011 25.01 25.35 25.00 25.31 6,191 +0.48(+1.93%)
Apr 19, 2011 24.52 24.84 24.52 24.83 6,361 +0.26(+1.05%)
Apr 18, 2011 24.59 24.60 24.47 24.57 9,476 -0.53(-2.10%)
Apr 15, 2011 24.87 25.10 24.87 25.10 3,488 +0.24(+0.97%)
Apr 14, 2011 24.52 24.89 24.48 24.86 16,484 +0.20(+0.79%)
Apr 13, 2011 24.58 24.66 24.57 24.66 2,665 +0.25(+1.02%)
Apr 12, 2011 24.60 24.60 24.26 24.42 7,331 -0.46(-1.86%)
Apr 11, 2011 25.68 25.68 24.88 24.88 8,465 -0.44(-1.75%)
Apr 08, 2011 25.01 25.34 24.93 25.32 10,405 +0.46(+1.85%)
Apr 07, 2011 24.78 24.87 24.60 24.86 8,382 +0.05(+0.22%)
Apr 06, 2011 25.01 25.01 24.69 24.81 3,082 -0.01(-0.06%)
Apr 05, 2011 24.95 25.01 24.82 24.82 4,977 -0.16(-0.64%)
Apr 04, 2011 24.84 25.03 24.84 24.98 1,807 -0.02(-0.08%)
Apr 01, 2011 24.81 25.00 24.81 25.00 2,591 +0.17(+0.68%)
Mar 31, 2011 24.73 24.92 24.45 24.83 71,552 +0.37(+1.51%)
Mar 30, 2011 24.31 24.46 23.80 24.46 2,125 +0.13(+0.53%)
Mar 29, 2011 24.35 24.43 24.25 24.33 4,109 -0.17(-0.69%)
Mar 28, 2011 24.52 24.74 24.50 24.50 33,187 -0.31(-1.25%)
Mar 25, 2011 24.58 24.81 24.48 24.81 1,915 +0.29(+1.18%)
Mar 24, 2011 24.67 24.68 24.45 24.52 85,684 -0.14(-0.57%)
Mar 23, 2011 24.51 24.75 24.51 24.66 3,123 +0.20(+0.81%)
Mar 22, 2011 24.10 24.49 24.10 24.46 10,689 +0.46(+1.92%)
Mar 21, 2011 24.02 24.02 24.00 24.00 4,280 +0.21(+0.88%)
Mar 18, 2011 23.77 23.79 23.77 23.79 1,129 -0.10(-0.42%)
Mar 17, 2011 23.37 23.93 23.33 23.89 17,848 +0.82(+3.55%)
Mar 16, 2011 23.25 23.26 22.94 23.07 6,300 +0.22(+0.96%)
Mar 15, 2011 22.84 23.43 22.84 22.85 5,402 -0.58(-2.48%)
Mar 14, 2011 23.53 23.54 23.43 23.43 15,918 +0.06(+0.26%)
Mar 11, 2011 23.40 23.45 23.31 23.37 2,999 -0.11(-0.49%)
Mar 10, 2011 23.60 23.61 23.19 23.48 7,065 -0.37(-1.53%)
Mar 09, 2011 23.91 23.95 23.85 23.85 3,661 +0.17(+0.72%)
Mar 08, 2011 23.85 23.92 23.58 23.68 18,683 -0.36(-1.50%)
Mar 07, 2011 24.02 24.05 23.90 24.04 8,908 +0.24(+1.02%)
Mar 04, 2011 23.53 23.84 23.53 23.80 3,017 +0.37(+1.57%)
Mar 03, 2011 23.37 23.46 23.23 23.43 18,405 -0.10(-0.43%)
Mar 02, 2011 23.41 23.53 23.28 23.53 5,670 +0.18(+0.77%)
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.