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 (%)
Feb 29, 2012
19.28
19.41
18.99
19.41
1,213
+0.30(+1.56%)
Feb 28, 2012
19.30
19.45
19.11
19.11
4,739
-0.50(-2.54%)
Feb 27, 2012
20.04
20.04
19.61
19.61
1,970
-0.43(-2.15%)
Feb 24, 2012
19.95
20.07
19.94
20.04
8,710
+0.04(+0.20%)
Feb 23, 2012
19.71
20.00
19.71
20.00
484
+0.23(+1.16%)
Feb 22, 2012
19.75
19.78
19.74
19.77
2,622
+0.06(+0.32%)
Feb 21, 2012
19.40
19.71
19.39
19.71
19,745
+0.08(+0.39%)
Feb 17, 2012
19.50
19.63
19.34
19.63
4,400
+0.36(+1.87%)
Feb 16, 2012
19.30
19.30
19.27
19.27
2,777
+0.17(+0.89%)
Feb 15, 2012
19.20
19.28
18.95
19.10
46,932
+0.01(+0.05%)
Feb 14, 2012
19.27
19.27
19.07
19.09
1,166
+0.29(+1.54%)
Feb 13, 2012
18.74
18.80
18.74
18.80
500
-0.02(-0.11%)
Feb 10, 2012
18.92
18.95
18.65
18.82
4,954
-0.19(-1.01%)
Feb 09, 2012
18.76
19.25
18.76
19.01
1,688
+0.26(+1.40%)
Feb 08, 2012
18.94
19.00
18.68
18.75
9,261
-0.16(-0.85%)
Feb 07, 2012
18.90
18.91
18.90
18.91
1,200
+0.01(+0.05%)
Feb 06, 2012
18.60
18.90
18.42
18.90
2,688
+0.50(+2.71%)
Feb 03, 2012
18.69
18.69
18.40
18.40
1,620
-0.16(-0.84%)
Feb 02, 2012
18.28
18.56
18.28
18.56
1,197
+0.16(+0.85%)
Jan 31, 2012
18.90
18.40
18.40
18.40
5,100
-0.62(-3.26%)
Jan 30, 2012
19.02
19.02
19.02
19.02
340
-0.11(-0.58%)
Jan 27, 2012
19.01
19.14
19.01
19.13
600
+0.17(+0.87%)
Jan 26, 2012
19.17
19.17
18.74
18.96
11,657
-0.09(-0.45%)
Jan 25, 2012
18.83
19.05
18.83
19.05
4,717
+0.45(+2.42%)
Jan 24, 2012
18.77
18.77
18.52
18.60
3,954
-0.07(-0.37%)
Jan 23, 2012
18.03
18.67
18.01
18.67
9,455
+0.54(+2.98%)
Jan 20, 2012
18.20
18.25
17.86
18.13
12,366
-0.02(-0.11%)
Jan 19, 2012
18.39
18.48
17.86
18.15
65,807
-0.45(-2.42%)
Jan 18, 2012
18.43
18.63
18.43
18.60
4,018
+0.10(+0.54%)
Jan 17, 2012
18.80
18.80
18.38
18.50
19,006
-0.43(-2.27%)
Jan 13, 2012
18.83
18.93
18.78
18.93
900
-0.19(-0.99%)
Jan 12, 2012
19.37
19.37
19.12
19.12
13,890
-0.13(-0.68%)
Jan 11, 2012
19.50
19.50
19.25
19.25
2,001
-0.57(-2.87%)
Jan 10, 2012
19.11
19.82
19.11
19.82
4,456
+0.14(+0.74%)
Jan 09, 2012
19.82
19.82
19.59
19.67
3,452
-0.11(-0.54%)
Jan 06, 2012
19.75
19.78
19.75
19.78
1,130
+0.03(+0.15%)
Jan 05, 2012
19.69
19.75
19.69
19.75
300
-0.20(-1.00%)
Jan 04, 2012
19.52
20.21
19.52
19.95
51,495
+0.80(+4.18%)
Dec 29, 2011
19.15
19.15
19.15
19.15
0
-0.27(-1.39%)
Dec 28, 2011
19.38
19.42
19.38
19.42
1,217
-0.37(-1.87%)
Dec 27, 2011
19.71
19.90
19.71
19.79
4,109
+0.41(+2.12%)
Dec 23, 2011
19.43
19.43
19.38
19.38
903
-0.22(-1.12%)
Dec 21, 2011
19.59
19.70
19.28
19.60
9,016
+0.80(+4.26%)
Dec 19, 2011
18.80
18.80
18.80
18.80
0
+0.21(+1.14%)
Dec 16, 2011
19.03
19.03
18.59
18.59
820
-0.25(-1.34%)
Dec 15, 2011
18.84
18.84
18.84
18.84
1,000
-0.18(-0.95%)
Dec 14, 2011
19.22
19.40
18.92
19.02
33,006
-0.68(-3.48%)
Dec 13, 2011
20.15
20.15
19.64
19.70
1,300
-0.06(-0.32%)
Dec 12, 2011
19.77
19.77
19.77
19.77
580
+0.08(+0.40%)
Dec 09, 2011
19.69
19.69
19.69
19.69
345
-0.30(-1.50%)
Dec 08, 2011
20.00
20.00
19.99
19.99
3,900
-0.28(-1.38%)
Dec 07, 2011
20.03
20.44
20.00
20.27
3,047
-0.29(-1.41%)
Dec 06, 2011
20.63
20.63
20.56
20.56
1,000
+0.29(+1.43%)
Dec 05, 2011
20.50
20.50
20.14
20.27
1,898
-0.38(-1.84%)
Dec 02, 2011
20.76
20.76
20.53
20.65
1,166
+0.28(+1.37%)
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
.