Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
15.24
15.33
15.19
15.27
3,942
+0.06(+0.39%)
Oct 30, 2014
15.21
15.21
15.21
15.21
100
-0.19(-1.23%)
Oct 29, 2014
15.36
15.40
15.36
15.40
875
+0.31(+2.05%)
Oct 28, 2014
14.97
15.10
14.97
15.09
4,704
+0.25(+1.68%)
Oct 27, 2014
14.79
14.84
14.79
14.84
494
-0.33(-2.18%)
Oct 23, 2014
15.02
15.17
15.17
15.17
15,500
-0.07(-0.46%)
Oct 22, 2014
15.25
15.25
15.24
15.24
260
+0.01(+0.07%)
Oct 21, 2014
15.15
15.26
15.09
15.23
50,785
+0.08(+0.53%)
Oct 20, 2014
15.14
15.15
15.14
15.15
3,290
-0.21(-1.37%)
Oct 17, 2014
15.32
15.37
15.32
15.36
7,348
+0.02(+0.13%)
Oct 16, 2014
15.05
15.51
15.04
15.34
22,435
-0.02(-0.10%)
Oct 14, 2014
15.77
15.77
15.32
15.36
54
-0.52(-3.29%)
Oct 13, 2014
15.93
15.93
15.88
15.88
349
-0.04(-0.26%)
Oct 10, 2014
15.87
15.93
15.76
15.92
5,004
-0.01(-0.07%)
Oct 09, 2014
16.09
16.09
15.87
15.93
3,520
-0.45(-2.75%)
Oct 07, 2014
16.40
16.40
16.38
16.38
92
-0.14(-0.84%)
Oct 06, 2014
16.40
16.53
16.40
16.52
1,852
-0.07(-0.43%)
Oct 03, 2014
16.68
16.68
16.54
16.59
3,223
-0.17(-1.00%)
Oct 02, 2014
16.65
16.76
16.57
16.76
1,716
-0.07(-0.42%)
Oct 01, 2014
16.83
16.83
16.83
16.83
459
-0.17(-1.00%)
Sep 30, 2014
17.00
17.00
16.98
17.00
17,879
-0.20(-1.16%)
Sep 26, 2014
17.09
17.20
17.20
17.20
500
+0.13(+0.76%)
Sep 25, 2014
16.98
17.07
16.98
17.07
299
-0.01(-0.04%)
Sep 24, 2014
16.88
17.08
16.84
17.08
18,776
+0.24(+1.41%)
Sep 23, 2014
16.95
16.95
16.83
16.84
2,446
+0.02(+0.12%)
Sep 22, 2014
17.04
17.04
16.82
16.82
2,229
-0.28(-1.64%)
Sep 19, 2014
17.10
17.10
17.10
17.10
202
-0.04(-0.21%)
Sep 18, 2014
17.28
17.36
17.14
17.14
1,292
-0.21(-1.23%)
Sep 17, 2014
17.35
17.35
17.35
17.35
320
-0.01(-0.07%)
Sep 16, 2014
17.09
17.36
17.09
17.36
506
+0.28(+1.65%)
Sep 15, 2014
17.07
17.08
17.07
17.08
203
+0.08(+0.47%)
Sep 12, 2014
17.00
17.00
17.00
17.00
200
-0.02(-0.12%)
Sep 11, 2014
16.90
17.07
16.85
17.02
22,230
-0.41(-2.35%)
Sep 10, 2014
17.43
17.43
17.43
17.43
2
+0.00(+0.02%)
Sep 09, 2014
17.43
17.43
17.43
17.43
239
-0.02(-0.14%)
Sep 08, 2014
17.45
17.45
17.45
17.45
0
+0.00(+0.00%)
Sep 05, 2014
17.45
17.45
17.45
17.45
66
+0.00(+0.00%)
Sep 03, 2014
17.39
17.45
17.45
17.45
9,900
+0.02(+0.12%)
Sep 02, 2014
17.44
17.44
17.43
17.43
2,439
-0.33(-1.86%)
Aug 29, 2014
17.89
17.76
17.76
17.76
1,400
+0.14(+0.79%)
Aug 28, 2014
17.62
17.62
17.62
17.62
172
-0.00(-0.02%)
Aug 27, 2014
17.62
17.62
17.62
17.62
492
+0.01(+0.08%)
Aug 26, 2014
17.68
17.79
17.61
17.61
9,105
-0.07(-0.40%)
Aug 25, 2014
17.66
17.68
17.66
17.68
683
+0.19(+1.09%)
Aug 22, 2014
17.52
17.55
17.49
17.49
7,403
-0.06(-0.34%)
Aug 21, 2014
17.51
17.67
17.50
17.55
3,123
+0.13(+0.76%)
Aug 20, 2014
17.40
17.42
17.40
17.42
331
+0.04(+0.22%)
Aug 19, 2014
17.38
17.38
17.38
17.38
525
-0.07(-0.40%)
Aug 18, 2014
17.40
17.45
17.40
17.45
564
-0.13(-0.77%)
Aug 15, 2014
17.47
17.58
17.47
17.58
651
+0.03(+0.20%)
Aug 14, 2014
17.69
17.72
17.55
17.55
2,309
-0.20(-1.13%)
Aug 13, 2014
17.83
17.83
17.72
17.75
2,934
-0.24(-1.33%)
Aug 12, 2014
17.97
17.97
17.94
17.99
19,372
+0.00(+0.00%)
Aug 11, 2014
17.99
18.02
17.99
17.99
1,856
+0.05(+0.28%)
Aug 08, 2014
17.94
17.99
17.90
17.94
4,710
-0.09(-0.50%)
Aug 07, 2014
17.93
18.03
17.93
18.03
8,431
+0.15(+0.84%)
Aug 06, 2014
17.99
17.99
17.85
17.88
2,356
+0.10(+0.56%)
Aug 05, 2014
17.81
17.88
17.78
17.78
1,948
-0.12(-0.67%)
Aug 04, 2014
17.90
17.90
17.90
17.90
205
+0.01(+0.07%)
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
.