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 30, 2009
21.22
21.22
21.20
21.21
1,400
-0.05(-0.25%)
Apr 29, 2009
21.31
21.31
21.26
21.26
1,000
+0.58(+2.78%)
Apr 28, 2009
20.79
20.83
20.69
20.69
6,600
-0.03(-0.14%)
Apr 27, 2009
20.47
20.72
20.47
20.72
2,499
-0.75(-3.51%)
Apr 24, 2009
21.50
21.50
21.43
21.47
1,568
+0.27(+1.27%)
Apr 22, 2009
21.18
21.20
21.20
21.20
3,200
-0.07(-0.33%)
Apr 21, 2009
21.25
21.27
21.25
21.27
340
-0.17(-0.79%)
Apr 20, 2009
21.51
21.51
21.40
21.44
1,193
-1.36(-5.96%)
Apr 17, 2009
22.66
22.80
22.66
22.80
450
+0.13(+0.55%)
Apr 14, 2009
22.76
22.67
22.67
22.67
5,700
-0.08(-0.33%)
Apr 13, 2009
22.16
23.00
22.16
22.75
4,733
-0.36(-1.56%)
Apr 09, 2009
23.26
23.26
23.02
23.11
5,757
+0.75(+3.35%)
Apr 08, 2009
22.78
23.10
22.36
22.36
8,900
+0.04(+0.18%)
Apr 07, 2009
22.49
22.50
22.31
22.32
12,250
-0.80(-3.46%)
Apr 06, 2009
23.16
23.33
23.06
23.12
7,033
-0.04(-0.17%)
Apr 03, 2009
23.16
23.16
23.16
23.16
148
-0.41(-1.74%)
Apr 02, 2009
23.33
23.57
23.18
23.57
6,900
+1.22(+5.46%)
Mar 31, 2009
22.33
22.35
22.35
22.35
200
+0.02(+0.09%)
Mar 30, 2009
22.83
22.83
22.33
22.33
745
-2.04(-8.37%)
Mar 26, 2009
25.00
25.00
24.37
24.37
700
-0.41(-1.66%)
Mar 25, 2009
24.77
24.78
24.76
24.78
350
+0.18(+0.74%)
Mar 24, 2009
24.64
24.64
24.60
24.60
700
-0.48(-1.91%)
Mar 23, 2009
24.10
25.08
24.10
25.08
3,480
+0.76(+3.12%)
Mar 20, 2009
23.74
24.34
23.74
24.32
1,174
+0.33(+1.38%)
Mar 19, 2009
23.36
24.00
23.27
23.99
30,936
+1.77(+7.97%)
Mar 18, 2009
22.32
22.32
22.10
22.22
4,700
-0.46(-2.03%)
Mar 17, 2009
22.45
22.68
22.45
22.68
1,100
+0.56(+2.53%)
Mar 16, 2009
21.53
22.29
21.41
22.12
13,634
+0.22(+1.00%)
Mar 13, 2009
22.26
22.26
21.90
21.90
0
-0.34(-1.53%)
Mar 11, 2009
22.24
22.24
22.24
22.24
0
+0.00(+0.00%)
Mar 10, 2009
22.24
22.24
22.24
22.24
379
+0.15(+0.69%)
Mar 09, 2009
21.80
22.40
21.80
22.09
498
-0.14(-0.64%)
Mar 06, 2009
22.16
22.23
22.16
22.23
0
+0.60(+2.77%)
Mar 05, 2009
22.20
22.20
21.63
21.63
600
-1.05(-4.63%)
Mar 04, 2009
22.68
22.68
22.68
22.68
250
+1.70(+8.10%)
Mar 02, 2009
21.07
21.07
20.98
20.98
16,400
-1.51(-6.71%)
Feb 27, 2009
22.49
22.49
22.49
22.49
0
+1.41(+6.69%)
Feb 25, 2009
21.08
21.08
21.08
21.08
0
+0.00(+0.00%)
Feb 24, 2009
21.08
21.08
21.08
21.08
100
+0.62(+3.03%)
Feb 23, 2009
21.27
21.27
20.28
20.46
6,736
+0.36(+1.78%)
Feb 20, 2009
20.25
20.31
20.08
20.10
650
-0.55(-2.65%)
Feb 19, 2009
20.43
20.65
19.95
20.65
24,608
+0.38(+1.87%)
Feb 18, 2009
20.24
20.36
20.13
20.27
7,293
-0.70(-3.34%)
Feb 17, 2009
21.02
21.02
20.97
20.97
935
-1.46(-6.51%)
Feb 13, 2009
22.67
22.67
22.43
22.43
2,650
-0.57(-2.48%)
Feb 12, 2009
22.99
24.03
22.99
23.00
600
-0.22(-0.95%)
Feb 11, 2009
23.34
23.34
22.98
23.22
5,578
-0.77(-3.21%)
Feb 10, 2009
23.99
23.99
23.99
23.99
405
-0.70(-2.84%)
Feb 09, 2009
25.07
25.21
24.69
24.69
6,322
-0.44(-1.75%)
Feb 06, 2009
23.67
25.13
23.67
25.13
270
+1.14(+4.75%)
Feb 05, 2009
23.99
23.99
23.99
23.99
1,000
+0.24(+1.01%)
Feb 04, 2009
23.75
23.75
23.75
23.75
0
+0.00(+0.00%)
Feb 03, 2009
23.75
23.75
23.75
23.75
172
-0.15(-0.63%)
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
.