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 (%)
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%)
Mar 01, 2011
23.23
23.35
23.15
23.35
7,658
+0.20(+0.86%)
Feb 28, 2011
23.18
23.31
23.10
23.15
4,860
-0.05(-0.22%)
Feb 25, 2011
22.76
23.26
22.74
23.20
14,487
+0.64(+2.84%)
Feb 24, 2011
23.05
23.12
22.55
22.56
8,342
-0.51(-2.20%)
Feb 23, 2011
22.60
23.18
22.60
23.07
38,857
+0.69(+3.07%)
Feb 22, 2011
22.64
22.64
22.20
22.38
19,904
+0.67(+3.08%)
Feb 18, 2011
21.64
21.71
21.64
21.71
3,610
+0.06(+0.27%)
Feb 17, 2011
21.67
21.69
21.56
21.65
44,464
-0.19(-0.86%)
Feb 16, 2011
21.75
21.84
21.69
21.84
7,727
+0.09(+0.41%)
Feb 15, 2011
21.86
21.95
21.68
21.75
7,434
-0.17(-0.77%)
Feb 14, 2011
22.00
22.09
21.92
21.92
13,260
+0.10(+0.46%)
Feb 11, 2011
22.00
22.00
21.78
21.82
7,525
-0.16(-0.73%)
Feb 10, 2011
22.28
22.28
21.98
21.98
6,013
-0.34(-1.52%)
Feb 09, 2011
22.16
22.32
22.12
22.32
12,359
+0.13(+0.59%)
Feb 08, 2011
22.12
22.30
22.10
22.19
6,200
-0.03(-0.14%)
Feb 07, 2011
22.54
23.68
21.87
22.22
8,157
-0.55(-2.42%)
Feb 04, 2011
23.24
23.24
22.77
22.77
13,472
-0.43(-1.85%)
Feb 03, 2011
23.54
23.54
22.94
23.20
7,499
-0.16(-0.66%)
Feb 02, 2011
23.23
23.41
23.20
23.36
4,409
+0.16(+0.67%)
Feb 01, 2011
23.34
23.42
23.20
23.20
51,052
-0.27(-1.15%)
Jan 31, 2011
23.03
23.50
23.00
23.47
22,791
+0.52(+2.27%)
Jan 28, 2011
22.47
22.95
22.44
22.95
5,038
+0.60(+2.68%)
Jan 27, 2011
22.80
22.80
22.35
22.35
9,850
-0.65(-2.82%)
Jan 26, 2011
22.56
23.00
22.48
23.00
11,656
+0.36(+1.59%)
Jan 25, 2011
22.74
22.75
22.56
22.64
10,422
-0.50(-2.16%)
Jan 24, 2011
23.50
23.50
23.08
23.14
34,399
-0.44(-1.87%)
Jan 21, 2011
23.67
23.67
23.46
23.58
13,285
+0.18(+0.77%)
Jan 20, 2011
23.37
23.50
23.22
23.40
59,923
-0.19(-0.81%)
Jan 19, 2011
23.63
23.63
23.49
23.59
14,053
+0.20(+0.86%)
Jan 18, 2011
23.87
23.87
23.30
23.39
18,313
-0.22(-0.93%)
Jan 14, 2011
23.34
23.69
23.26
23.61
29,804
+0.34(+1.46%)
Jan 13, 2011
23.53
23.53
23.27
23.27
8,903
-0.25(-1.06%)
Jan 12, 2011
24.44
24.44
23.47
23.52
34,205
+0.09(+0.38%)
Jan 11, 2011
23.08
23.43
23.08
23.43
4,680
+0.51(+2.24%)
Jan 10, 2011
22.88
23.01
22.88
22.92
6,200
+0.30(+1.32%)
Jan 07, 2011
22.86
22.93
22.62
22.62
1,112
-0.30(-1.32%)
Jan 06, 2011
23.20
23.20
22.80
22.92
2,720
-0.28(-1.20%)
Jan 05, 2011
22.94
23.26
22.94
23.20
7,408
+0.05(+0.22%)
Jan 04, 2011
23.18
23.19
23.00
23.15
8,646
-0.45(-1.92%)
Jan 03, 2011
23.80
23.80
23.53
23.60
17,376
+0.39(+1.67%)
Dec 31, 2010
22.79
23.28
22.79
23.21
5,796
+0.49(+2.16%)
Dec 30, 2010
22.86
22.86
22.54
22.72
9,794
-0.23(-0.98%)
Dec 29, 2010
22.91
22.95
22.90
22.95
9,670
-0.00(-0.00%)
Dec 28, 2010
22.72
22.98
22.70
22.95
2,557
+0.30(+1.32%)
Dec 27, 2010
22.64
22.68
22.60
22.65
5,503
-0.13(-0.57%)
Dec 23, 2010
22.67
22.79
22.61
22.78
8,050
+0.09(+0.40%)
Dec 22, 2010
22.52
22.69
22.47
22.69
6,350
+0.18(+0.80%)
Dec 21, 2010
22.45
22.59
22.45
22.51
2,500
+0.25(+1.12%)
Dec 20, 2010
22.27
22.27
22.26
22.26
400
+0.04(+0.18%)
Dec 17, 2010
22.16
22.22
22.11
22.22
3,445
+0.00(+0.00%)
Dec 16, 2010
22.29
22.29
22.22
22.22
800
-0.26(-1.16%)
Dec 15, 2010
22.45
22.48
22.43
22.48
1,072
+0.08(+0.34%)
Dec 14, 2010
22.53
22.57
22.40
22.40
9,421
-0.29(-1.26%)
Dec 13, 2010
22.63
22.70
22.55
22.69
792
+0.11(+0.50%)
Dec 10, 2010
22.50
22.58
22.50
22.58
1,661
-0.14(-0.62%)
Dec 09, 2010
22.88
22.88
22.72
22.72
2,669
-0.17(-0.73%)
Dec 08, 2010
22.84
22.92
22.58
22.89
2,234
+0.24(+1.04%)
Dec 07, 2010
23.04
23.04
22.62
22.65
3,872
-0.27(-1.16%)
Dec 06, 2010
22.94
22.94
22.82
22.92
2,230
+0.50(+2.21%)
Dec 02, 2010
22.42
22.42
22.42
22.42
0
+0.33(+1.49%)
Dec 01, 2010
21.81
22.09
21.81
22.09
3,497
+0.61(+2.84%)
Nov 30, 2010
21.54
21.54
21.47
21.48
2,200
-0.27(-1.25%)
Nov 29, 2010
21.69
21.75
21.69
21.75
485
+0.09(+0.42%)
Nov 26, 2010
21.66
21.66
21.66
21.66
1,300
-0.18(-0.82%)
Nov 24, 2010
21.24
21.84
21.84
21.84
2,989
+0.71(+3.37%)
Nov 23, 2010
21.13
21.13
21.13
21.13
217
-0.19(-0.91%)
Nov 22, 2010
21.14
21.34
21.04
21.32
4,200
+0.09(+0.42%)
Nov 19, 2010
21.02
21.23
21.02
21.23
1,835
+0.08(+0.38%)
Nov 18, 2010
21.07
21.15
21.06
21.15
2,810
+0.27(+1.29%)
Nov 17, 2010
20.95
20.95
20.83
20.88
1,575
+0.04(+0.20%)
Nov 16, 2010
21.14
21.14
20.84
20.84
3,534
-0.52(-2.44%)
Nov 15, 2010
21.51
21.51
21.33
21.36
1,579
+0.03(+0.14%)
Nov 12, 2010
21.90
21.90
21.32
21.33
1,500
-0.68(-3.09%)
Nov 11, 2010
22.20
22.20
22.01
22.01
700
-0.26(-1.15%)
Nov 10, 2010
22.29
22.38
22.23
22.27
19,414
+0.19(+0.84%)
Nov 09, 2010
22.18
22.24
22.06
22.08
1,080
-0.01(-0.05%)
Nov 08, 2010
21.98
22.12
21.98
22.09
3,384
+0.13(+0.59%)
Nov 05, 2010
21.91
21.96
21.76
21.96
9,396
+0.14(+0.62%)
Nov 04, 2010
21.79
21.82
21.75
21.82
516
+0.44(+2.08%)
Nov 03, 2010
21.40
21.40
21.38
21.38
3,900
+0.07(+0.33%)
Nov 02, 2010
21.16
21.33
21.16
21.31
2,827
+0.21(+1.00%)
Nov 01, 2010
21.29
21.29
21.10
21.10
1,246
-0.01(-0.03%)
Oct 29, 2010
21.11
21.12
21.05
21.11
3,230
+0.30(+1.42%)
Oct 28, 2010
20.94
20.94
20.79
20.81
2,987
-0.05(-0.24%)
Oct 27, 2010
20.77
20.86
20.76
20.86
17,108
+0.16(+0.77%)
Oct 25, 2010
20.89
20.91
20.70
20.70
1,775
+0.01(+0.05%)
Oct 22, 2010
20.65
20.69
20.63
20.69
2,150
+0.12(+0.58%)
Oct 21, 2010
20.97
21.01
20.50
20.57
10,528
-0.55(-2.60%)
Oct 20, 2010
20.72
21.13
20.72
21.12
3,288
+0.47(+2.28%)
Oct 19, 2010
20.90
20.90
20.63
20.65
4,674
-0.70(-3.29%)
Oct 18, 2010
21.24
21.36
21.24
21.35
16,610
+0.29(+1.39%)
Oct 15, 2010
21.33
21.33
21.01
21.06
12,972
-0.35(-1.63%)
Oct 14, 2010
21.69
21.69
21.40
21.41
1,335
-0.17(-0.79%)
Oct 13, 2010
21.57
21.62
21.51
21.58
2,197
+0.38(+1.79%)
Oct 12, 2010
21.42
21.42
21.20
21.20
1,238
-0.18(-0.84%)
Oct 11, 2010
21.50
21.50
21.38
21.38
1,033
-0.17(-0.80%)
Oct 08, 2010
21.55
21.56
21.29
21.55
2,585
+0.30(+1.42%)
Oct 07, 2010
22.09
22.09
21.25
21.25
12,595
-0.73(-3.32%)
Oct 06, 2010
21.80
22.09
21.80
21.98
928
+0.47(+2.19%)
Oct 04, 2010
21.44
21.51
21.51
21.51
400
+0.03(+0.14%)
Oct 01, 2010
21.48
21.52
21.46
21.48
2,413
+0.09(+0.42%)
Sep 30, 2010
21.20
21.39
21.12
21.39
3,571
+0.30(+1.42%)
Sep 29, 2010
20.70
21.09
20.70
21.09
18,949
+0.38(+1.83%)
Sep 28, 2010
20.71
20.71
20.71
20.71
1,146
+0.07(+0.34%)
Sep 27, 2010
20.52
20.64
20.52
20.64
1,800
-0.23(-1.09%)
Sep 24, 2010
20.79
20.87
20.79
20.87
811
+0.09(+0.45%)
Sep 23, 2010
20.73
20.81
20.73
20.77
1,859
+0.07(+0.36%)
Sep 22, 2010
20.94
20.94
20.54
20.70
1,259
-0.24(-1.15%)
Sep 21, 2010
20.94
20.94
20.94
20.94
178
+0.12(+0.58%)
Sep 20, 2010
20.79
20.82
20.79
20.82
300
-0.01(-0.05%)
Sep 16, 2010
21.00
20.83
20.83
20.83
7,600
-0.37(-1.75%)
Sep 15, 2010
21.21
21.22
21.14
21.20
3,743
-0.13(-0.61%)
Sep 13, 2010
21.33
21.33
21.33
21.33
2,400
+0.18(+0.85%)
Sep 10, 2010
21.12
21.15
21.06
21.15
2,637
+0.27(+1.29%)
Sep 09, 2010
20.85
20.88
20.85
20.88
200
+0.13(+0.63%)
Sep 07, 2010
20.54
20.75
20.75
20.75
400
-0.13(-0.62%)
Sep 03, 2010
20.88
20.88
20.88
20.88
273
+0.18(+0.87%)
Sep 02, 2010
20.64
20.70
20.64
20.70
2,000
+0.15(+0.73%)
Aug 31, 2010
20.54
20.55
20.55
20.55
1,000
-0.22(-1.06%)
Aug 27, 2010
20.25
20.77
20.77
20.77
8,200
+0.28(+1.37%)
Aug 26, 2010
20.48
20.53
20.48
20.49
500
+0.15(+0.74%)
Aug 25, 2010
20.00
20.34
20.00
20.34
37,863
-0.28(-1.36%)
Aug 23, 2010
20.63
20.62
20.62
20.62
600
-0.36(-1.72%)
Aug 20, 2010
20.98
20.98
20.98
20.98
400
-0.29(-1.36%)
Aug 19, 2010
21.27
21.27
21.27
21.27
100
-0.14(-0.65%)
Aug 18, 2010
21.34
21.41
21.34
21.41
375
-0.13(-0.60%)
Aug 17, 2010
21.61
21.61
21.54
21.54
1,606
+0.20(+0.94%)
Aug 16, 2010
21.32
21.34
21.32
21.34
634
-0.22(-1.02%)
Aug 13, 2010
21.56
21.56
21.56
21.56
200
-0.07(-0.32%)
Aug 12, 2010
21.78
21.78
21.59
21.63
4,000
-0.43(-1.94%)
Aug 11, 2010
22.02
22.06
22.00
22.06
7,500
-0.44(-1.96%)
Aug 10, 2010
22.49
22.50
22.49
22.50
1,575
-0.31(-1.36%)
Aug 09, 2010
23.02
23.02
22.71
22.81
1,500
-0.15(-0.66%)
Aug 06, 2010
22.96
23.36
22.96
22.96
730
-0.46(-1.95%)
Aug 05, 2010
23.47
23.47
23.42
23.42
4,500
-0.29(-1.22%)
Aug 04, 2010
23.59
23.74
23.59
23.71
400
+0.17(+0.72%)
Aug 02, 2010
23.58
23.54
23.54
23.54
400
+0.19(+0.82%)
Jul 30, 2010
23.35
23.35
22.71
23.35
520
+0.25(+1.08%)
Jul 29, 2010
22.87
23.10
22.87
23.10
30,217
+0.60(+2.67%)
Jul 28, 2010
22.58
22.63
22.50
22.50
5,165
-0.03(-0.13%)
Jul 27, 2010
22.69
22.69
22.39
22.53
22,513
-0.21(-0.92%)
Jul 26, 2010
22.74
22.74
22.74
22.74
100
-0.16(-0.72%)
Jul 22, 2010
22.72
22.90
22.90
22.90
2,600
+0.50(+2.25%)
Jul 21, 2010
22.27
22.40
22.27
22.40
1,300
-0.02(-0.09%)
Jul 20, 2010
22.42
22.42
22.42
22.42
100
+0.18(+0.81%)
Jul 19, 2010
22.29
22.44
22.18
22.24
3,100
+0.04(+0.17%)
Jul 16, 2010
22.20
22.23
22.20
22.20
555
-0.33(-1.46%)
Jul 15, 2010
22.13
22.53
22.13
22.53
3,084
+0.31(+1.39%)
Jul 14, 2010
22.11
22.30
22.11
22.22
3,278
-0.01(-0.05%)
Jul 13, 2010
22.29
22.30
22.23
22.23
523
+0.34(+1.53%)
Jul 12, 2010
21.93
21.93
21.88
21.90
913
-0.24(-1.10%)
Jul 09, 2010
22.14
22.14
22.03
22.14
2,837
+0.10(+0.45%)
Jul 08, 2010
22.29
22.29
21.91
22.04
456,780
+0.18(+0.82%)
Jul 02, 2010
22.16
21.86
21.86
21.86
5,100
-0.33(-1.49%)
Jul 01, 2010
22.00
22.24
21.95
22.19
2,341
-0.18(-0.80%)
Jun 30, 2010
22.30
22.37
22.30
22.37
3,300
-0.05(-0.22%)
Jun 29, 2010
22.49
22.49
22.35
22.42
4,499
-1.10(-4.69%)
Jun 25, 2010
23.52
23.52
23.34
23.52
615
+0.63(+2.76%)
Jun 24, 2010
22.99
22.99
22.83
22.89
1,865
-0.08(-0.35%)
Jun 23, 2010
22.95
22.97
22.95
22.97
743
-0.40(-1.71%)
Jun 22, 2010
23.37
23.37
23.37
23.37
100
-0.19(-0.81%)
Jun 21, 2010
24.30
24.30
23.56
23.56
2,013
-0.28(-1.17%)
Jun 18, 2010
23.84
23.98
23.76
23.84
10,015
-0.18(-0.75%)
Jun 17, 2010
23.98
24.02
23.98
24.02
740
+0.32(+1.35%)
Jun 16, 2010
23.72
23.72
23.70
23.70
400
+0.04(+0.17%)
Jun 15, 2010
23.66
23.66
23.66
23.66
200
+0.34(+1.46%)
Jun 14, 2010
23.40
23.40
23.32
23.32
12,522
+0.36(+1.59%)
Jun 11, 2010
22.78
23.05
22.78
22.96
6,409
+0.01(+0.03%)
Jun 10, 2010
23.00
23.02
22.88
22.95
8,075
+0.75(+3.36%)
Jun 04, 2010
22.20
22.20
22.20
22.20
0
-0.23(-1.01%)
Jun 03, 2010
22.43
22.43
22.43
22.43
500
+0.29(+1.31%)
Jun 02, 2010
21.75
22.14
21.75
22.14
6,394
+0.63(+2.92%)
Jun 01, 2010
22.04
22.04
21.51
21.51
4,589
-0.58(-2.62%)
May 28, 2010
22.09
22.09
21.97
22.09
800
+0.00(+0.01%)
May 27, 2010
21.70
22.09
21.70
22.09
3,480
+0.98(+4.63%)
May 26, 2010
21.33
21.34
21.10
21.11
14,353
+0.33(+1.59%)
May 25, 2010
20.28
20.78
20.28
20.78
975
-0.05(-0.24%)
May 24, 2010
20.80
20.83
20.80
20.83
625
-0.01(-0.05%)
May 21, 2010
20.84
20.95
20.80
20.84
4,195
-0.18(-0.86%)
May 20, 2010
20.97
21.03
20.82
21.02
85,593
-0.69(-3.18%)
May 19, 2010
21.85
21.95
21.45
21.71
6,139
-0.30(-1.36%)
May 18, 2010
22.32
22.32
21.88
22.01
3,121
-0.21(-0.95%)
May 17, 2010
22.23
22.23
22.22
22.22
900
-0.30(-1.33%)
May 14, 2010
22.52
22.87
22.52
22.52
32,845
-0.74(-3.18%)
May 13, 2010
23.10
23.36
23.10
23.26
1,865
-0.14(-0.60%)
May 12, 2010
23.40
23.40
23.30
23.40
12,532
+0.18(+0.78%)
May 11, 2010
23.21
23.23
23.09
23.22
68,234
-0.04(-0.18%)
May 10, 2010
23.27
23.27
23.26
23.26
570
+0.55(+2.43%)
May 07, 2010
22.57
22.71
22.45
22.71
2,825
+0.19(+0.84%)
May 06, 2010
23.17
23.46
22.30
22.52
13,733
-0.89(-3.80%)
May 05, 2010
23.69
23.72
23.41
23.41
38,724
-0.74(-3.07%)
May 04, 2010
24.23
24.24
24.14
24.15
4,700
-0.72(-2.89%)
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
.