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 29, 2009
26.48
26.48
25.91
26.25
19,705
+0.37(+1.43%)
May 28, 2009
25.02
26.00
25.02
25.88
12,860
+0.92(+3.69%)
May 27, 2009
24.92
25.06
24.92
24.96
4,781
+0.16(+0.65%)
May 26, 2009
23.69
24.80
23.69
24.80
12,993
+0.30(+1.22%)
May 22, 2009
24.30
24.53
24.24
24.50
2,881
+0.24(+0.97%)
May 21, 2009
24.40
24.40
24.26
24.26
5,516
-0.93(-3.68%)
May 20, 2009
24.87
25.19
24.87
25.19
380
+0.76(+3.11%)
May 19, 2009
24.40
24.52
24.40
24.43
800
-0.09(-0.37%)
May 18, 2009
24.49
24.52
24.47
24.52
472
+0.59(+2.47%)
May 15, 2009
23.80
23.93
23.80
23.93
900
-0.81(-3.27%)
May 14, 2009
24.25
24.74
24.25
24.74
1,002
+0.12(+0.49%)
May 13, 2009
25.25
25.33
24.62
24.62
6,173
-0.51(-2.03%)
May 12, 2009
25.19
25.19
24.69
25.13
5,732
+0.46(+1.86%)
May 11, 2009
24.57
24.78
24.57
24.67
3,636
-0.04(-0.16%)
May 08, 2009
24.50
24.71
24.36
24.71
818
+0.61(+2.53%)
May 07, 2009
24.46
24.46
23.72
24.10
3,285
+0.49(+2.08%)
May 06, 2009
23.21
23.68
23.21
23.61
2,183
+0.92(+4.05%)
May 05, 2009
22.80
22.80
22.66
22.69
814
-0.30(-1.30%)
May 04, 2009
22.59
22.99
22.59
22.99
3,670
+0.83(+3.75%)
May 01, 2009
22.16
22.16
22.16
22.16
2,000
+0.95(+4.48%)
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%)
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
.