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 (%)
May 30, 2008
75.61
75.81
75.40
75.73
1,588
+0.70(+0.93%)
May 29, 2008
76.72
77.82
74.97
75.03
5,383
-2.71(-3.48%)
May 28, 2008
76.22
77.97
76.00
77.74
5,371
+0.97(+1.26%)
May 27, 2008
77.71
78.00
76.63
76.77
7,283
-1.26(-1.61%)
May 26, 2008
78.63
78.70
77.11
78.03
0
+0.00(+0.00%)
May 23, 2008
78.63
78.70
77.11
78.03
2,236
+0.53(+0.68%)
May 22, 2008
77.96
78.23
77.20
77.50
5,996
-0.73(-0.93%)
May 21, 2008
75.93
78.24
75.72
78.23
11,775
+2.45(+3.23%)
May 20, 2008
74.98
75.90
74.98
75.78
4,272
+2.11(+2.86%)
May 19, 2008
74.26
74.61
73.67
73.67
2,243
-0.31(-0.42%)
May 16, 2008
75.45
75.45
73.85
73.98
4,948
+0.13(+0.18%)
May 15, 2008
74.75
74.75
72.69
73.85
11,116
-0.97(-1.30%)
May 14, 2008
75.17
75.17
74.58
74.82
1,752
+0.24(+0.32%)
May 13, 2008
73.83
75.30
73.76
74.58
5,683
+1.26(+1.72%)
May 12, 2008
74.28
74.67
73.29
73.32
6,239
-1.64(-2.19%)
May 09, 2008
74.27
74.96
73.84
74.96
3,131
+1.53(+2.08%)
May 08, 2008
73.10
73.43
72.51
73.43
3,651
+0.36(+0.49%)
May 07, 2008
72.43
73.07
71.65
73.07
4,399
+1.29(+1.80%)
May 06, 2008
71.94
72.53
71.66
71.78
9,631
+0.44(+0.62%)
May 05, 2008
69.98
71.37
70.35
71.34
1,433
+2.37(+3.43%)
May 02, 2008
67.07
68.99
67.07
68.97
3,658
+1.99(+2.97%)
May 01, 2008
67.63
67.63
66.40
66.98
4,751
-1.94(-2.81%)
Apr 30, 2008
69.11
69.33
67.80
68.92
2,565
+0.36(+0.53%)
Apr 29, 2008
69.93
70.22
68.56
68.56
3,582
-2.46(-3.46%)
Apr 28, 2008
70.82
71.52
70.82
71.02
5,180
+0.21(+0.30%)
Apr 25, 2008
70.94
70.94
70.40
70.81
2,140
+1.27(+1.83%)
Apr 24, 2008
69.69
70.21
68.85
69.54
20,869
-0.76(-1.08%)
Apr 23, 2008
69.01
70.30
68.95
70.30
1,498
+1.05(+1.51%)
Apr 22, 2008
69.03
69.96
69.03
69.25
5,846
-0.12(-0.17%)
Apr 21, 2008
69.11
69.40
68.51
69.37
1,518
+0.58(+0.84%)
Apr 18, 2008
67.04
68.81
67.04
68.79
3,783
+1.19(+1.76%)
Apr 17, 2008
67.74
67.79
67.60
67.60
1,164
+0.03(+0.04%)
Apr 16, 2008
66.76
67.57
66.57
67.57
5,950
+0.74(+1.11%)
Apr 15, 2008
66.64
66.83
66.45
66.83
2,622
+1.83(+2.82%)
Apr 14, 2008
65.00
65.00
65.00
65.00
360
+0.13(+0.20%)
Apr 11, 2008
64.30
64.87
64.30
64.87
300
-0.06(-0.09%)
Apr 10, 2008
65.50
65.50
64.93
64.93
300
-0.22(-0.34%)
Apr 09, 2008
65.37
65.37
65.15
65.15
12,800
+1.66(+2.61%)
Apr 08, 2008
63.68
63.68
63.49
63.49
600
-0.32(-0.50%)
Apr 07, 2008
63.11
63.81
63.11
63.81
1,800
+2.16(+3.50%)
Apr 04, 2008
61.85
61.85
61.56
61.65
444
+0.55(+0.90%)
Apr 03, 2008
61.56
62.25
61.10
61.10
23,800
-1.42(-2.27%)
Apr 02, 2008
60.99
62.52
60.99
62.52
1,300
+0.71(+1.14%)
Apr 01, 2008
61.81
61.81
61.81
61.81
100
-0.15(-0.24%)
Mar 31, 2008
63.51
63.87
61.61
61.96
1,200
-0.45(-0.72%)
Mar 28, 2008
62.41
62.41
62.41
62.41
500
+0.24(+0.39%)
Mar 27, 2008
62.17
62.17
62.17
62.17
200
-0.34(-0.54%)
Mar 26, 2008
62.30
62.51
62.30
62.51
32,600
+1.92(+3.17%)
Mar 25, 2008
60.30
60.59
60.30
60.59
200
+1.08(+1.81%)
Mar 24, 2008
59.52
59.52
59.52
59.52
0
+0.00(+0.00%)
Mar 21, 2008
57.97
59.56
57.95
59.52
4,100
+0.00(+0.00%)
Mar 20, 2008
57.97
59.56
57.95
59.52
4,100
-0.27(-0.46%)
Mar 19, 2008
61.23
61.43
59.65
59.79
11,100
-2.84(-4.53%)
Mar 18, 2008
60.91
62.63
60.91
62.63
2,000
+2.17(+3.60%)
Mar 17, 2008
62.00
62.34
59.89
60.46
16,700
-3.25(-5.11%)
Mar 14, 2008
64.67
65.22
63.64
63.71
28,700
-1.04(-1.61%)
Mar 13, 2008
64.00
64.75
63.82
64.75
17,400
+0.64(+1.00%)
Mar 12, 2008
63.41
64.11
63.08
64.11
2,100
+0.46(+0.72%)
Mar 11, 2008
63.19
63.65
62.90
63.65
6,400
+0.19(+0.30%)
Mar 10, 2008
61.74
63.46
61.74
63.46
19,800
+0.93(+1.49%)
Mar 07, 2008
62.29
62.89
62.16
62.53
5,300
+0.75(+1.21%)
Mar 06, 2008
61.56
61.94
61.56
61.78
2,700
+0.12(+0.19%)
Mar 05, 2008
60.29
61.92
60.11
61.66
15,200
+2.33(+3.93%)
Mar 04, 2008
60.36
60.36
59.24
59.33
5,300
-0.80(-1.33%)
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
.