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, 2016
4.480
4.530
4.480
4.520
3
+0.15(+3.43%)
Feb 25, 2016
4.290
4.370
4.290
4.370
81
+0.15(+3.55%)
Feb 24, 2016
4.210
4.220
4.210
4.220
2,518
-0.10(-2.31%)
Feb 23, 2016
4.320
4.320
4.310
4.320
9,701
-0.18(-4.00%)
Feb 22, 2016
4.500
4.510
4.480
4.500
5,885
+0.20(+4.65%)
Feb 19, 2016
4.334
4.334
4.310
4.300
2,216
-0.38(-8.12%)
Feb 18, 2016
4.640
4.680
4.563
4.680
958
+0.12(+2.65%)
Feb 17, 2016
4.350
4.559
4.350
4.559
6,101
+0.34(+8.03%)
Feb 16, 2016
4.350
4.350
4.220
4.220
9,050
-0.17(-3.87%)
Feb 12, 2016
4.290
4.390
4.390
4.390
800
+0.19(+4.52%)
Feb 11, 2016
4.190
4.200
4.090
4.200
5,100
-0.05(-1.18%)
Feb 10, 2016
4.190
4.290
4.170
4.250
3,158
+0.02(+0.47%)
Feb 09, 2016
4.430
4.450
4.190
4.230
2,418
-0.27(-6.00%)
Feb 08, 2016
4.650
4.650
4.500
4.500
2,700
-0.14(-3.02%)
Feb 05, 2016
4.590
4.640
4.590
4.640
657
+0.04(+0.87%)
Feb 04, 2016
4.800
4.800
4.600
4.600
687
-0.12(-2.54%)
Feb 03, 2016
4.490
4.720
4.480
4.720
4,500
+0.31(+7.03%)
Feb 02, 2016
4.450
4.450
4.360
4.410
1,609
-0.30(-6.37%)
Feb 01, 2016
4.810
4.830
4.700
4.710
892
-0.34(-6.73%)
Jan 29, 2016
5.050
5.050
4.950
5.050
311
+0.10(+2.02%)
Jan 28, 2016
4.920
4.950
4.886
4.950
774
+0.27(+5.77%)
Jan 27, 2016
4.570
4.680
4.570
4.680
686
+0.03(+0.65%)
Jan 26, 2016
4.530
4.650
4.530
4.650
805
+0.16(+3.56%)
Jan 25, 2016
4.550
4.600
4.490
4.490
500
-0.19(-4.06%)
Jan 22, 2016
4.570
4.680
4.570
4.680
1,831
+0.35(+8.08%)
Jan 21, 2016
4.180
4.350
4.180
4.330
1,604
+0.13(+3.10%)
Jan 20, 2016
4.160
4.200
4.050
4.200
1,903
-0.18(-4.11%)
Jan 19, 2016
4.380
4.390
4.350
4.380
613
+0.00(+0.00%)
Jan 15, 2016
4.480
4.380
4.380
4.380
5,000
-0.29(-6.21%)
Jan 14, 2016
4.660
4.910
4.620
4.670
5,049
+0.01(+0.21%)
Jan 13, 2016
4.810
4.810
4.660
4.660
3,500
-0.06(-1.27%)
Jan 12, 2016
4.930
4.930
4.720
4.720
501
-0.23(-4.65%)
Jan 11, 2016
5.160
5.160
4.950
4.950
1,660
-0.30(-5.71%)
Jan 08, 2016
5.190
5.250
5.160
5.250
3,263
+0.05(+0.96%)
Jan 07, 2016
5.090
5.300
5.090
5.200
4,455
-0.09(-1.70%)
Jan 06, 2016
5.370
5.410
5.290
5.290
404
-0.24(-4.34%)
Jan 05, 2016
5.510
5.530
5.510
5.530
401
-0.08(-1.50%)
Jan 04, 2016
5.800
5.800
5.614
5.614
204
-0.05(-0.83%)
Dec 31, 2015
5.590
5.661
5.661
5.661
8,200
+0.18(+3.31%)
Dec 30, 2015
5.460
5.480
5.460
5.480
1,326
-0.24(-4.20%)
Dec 29, 2015
5.720
5.720
5.720
5.720
800
+0.22(+4.00%)
Dec 28, 2015
5.460
5.500
5.460
5.500
480
-0.02(-0.36%)
Dec 24, 2015
5.400
5.520
5.520
5.520
2,300
+0.08(+1.47%)
Dec 23, 2015
5.290
5.440
5.290
5.440
1,890
+0.20(+3.82%)
Dec 21, 2015
5.130
5.240
5.130
5.240
4
-0.05(-0.99%)
Dec 17, 2015
5.290
5.293
5.293
5.293
300
-0.02(-0.33%)
Dec 14, 2015
5.310
5.310
5.310
5.310
100
-0.24(-4.32%)
Dec 11, 2015
5.650
5.650
5.514
5.550
2,315
-0.29(-4.88%)
Dec 09, 2015
5.870
5.835
5.835
5.835
1,800
+0.05(+0.86%)
Dec 08, 2015
5.860
5.860
5.785
5.785
2,212
-0.14(-2.45%)
Dec 07, 2015
5.920
5.970
5.920
5.930
13,650
-0.29(-4.59%)
Dec 04, 2015
6.215
6.215
6.215
6.215
2,015
-0.13(-2.13%)
Dec 03, 2015
6.350
6.350
6.350
6.350
117
+0.13(+2.05%)
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
.