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 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%)
May 03, 2010
24.70
24.92
24.70
24.87
10,313
+0.40(+1.64%)
Apr 30, 2010
24.64
24.64
24.45
24.47
3,800
+0.10(+0.40%)
Apr 29, 2010
24.89
24.89
24.37
24.37
820
-0.31(-1.24%)
Apr 28, 2010
24.56
24.68
24.56
24.68
300
-0.17(-0.68%)
Apr 26, 2010
24.85
24.85
24.85
24.85
0
-0.09(-0.36%)
Apr 23, 2010
24.72
24.94
24.72
24.94
1,100
+0.50(+2.04%)
Apr 22, 2010
23.79
24.44
23.79
24.44
1,600
+0.32(+1.33%)
Apr 21, 2010
24.12
24.12
24.12
24.12
100
+0.07(+0.29%)
Apr 20, 2010
23.93
24.05
23.93
24.05
14,200
+0.29(+1.22%)
Apr 19, 2010
23.96
23.96
23.72
23.76
9,271
-0.60(-2.46%)
Apr 16, 2010
24.23
24.41
24.06
24.36
7,851
-0.25(-1.02%)
Apr 15, 2010
24.93
24.93
24.57
24.61
4,740
-0.12(-0.49%)
Apr 14, 2010
24.73
24.73
24.73
24.73
100
+0.26(+1.06%)
Apr 13, 2010
24.12
24.57
24.00
24.47
8,600
-0.26(-1.05%)
Apr 12, 2010
24.55
24.73
24.55
24.73
900
+0.23(+0.94%)
Apr 09, 2010
24.53
24.56
24.44
24.50
697
+0.13(+0.53%)
Apr 08, 2010
24.28
24.51
24.28
24.37
1,189
-0.32(-1.29%)
Apr 07, 2010
24.81
24.82
24.69
24.69
1,800
-0.31(-1.24%)
Apr 06, 2010
25.28
25.28
24.83
25.00
2,324
-0.22(-0.87%)
Apr 05, 2010
24.76
25.22
24.76
25.22
11,900
+0.65(+2.65%)
Apr 01, 2010
24.10
24.57
24.57
24.57
14,200
+0.69(+2.89%)
Mar 31, 2010
23.98
23.98
23.87
23.88
11,610
+0.00(+0.00%)
Mar 30, 2010
23.88
23.88
23.88
23.88
230
+0.18(+0.76%)
Mar 29, 2010
23.53
23.74
23.53
23.70
4,577
+0.43(+1.87%)
Mar 26, 2010
23.26
23.27
23.26
23.27
283
-0.31(-1.33%)
Mar 25, 2010
23.55
23.58
23.55
23.58
1,213
-0.09(-0.38%)
Mar 24, 2010
23.69
23.87
23.66
23.67
2,500
-0.40(-1.66%)
Mar 23, 2010
23.99
24.09
23.99
24.07
4,690
+0.11(+0.44%)
Mar 22, 2010
23.45
23.96
23.45
23.96
966
+0.04(+0.19%)
Mar 19, 2010
23.88
23.93
23.72
23.92
10,512
-0.16(-0.68%)
Mar 18, 2010
24.45
24.45
24.08
24.08
2,100
-0.58(-2.34%)
Mar 17, 2010
24.66
24.66
24.66
24.66
200
+0.11(+0.45%)
Mar 16, 2010
24.54
24.56
24.54
24.55
10,730
+0.06(+0.24%)
Mar 12, 2010
24.49
24.49
24.49
24.49
0
-0.19(-0.77%)
Mar 11, 2010
24.84
24.84
24.68
24.68
300
-0.03(-0.12%)
Mar 10, 2010
24.71
24.71
24.71
24.71
8,000
+0.06(+0.24%)
Mar 09, 2010
24.66
24.72
24.65
24.65
1,142
-0.06(-0.24%)
Mar 08, 2010
24.80
24.80
24.71
24.71
900
-0.21(-0.83%)
Mar 05, 2010
24.90
24.95
24.89
24.92
8,770
-0.06(-0.25%)
Mar 04, 2010
24.87
25.02
24.87
24.98
2,710
+0.23(+0.93%)
Mar 03, 2010
24.75
24.75
24.75
24.75
300
+0.09(+0.36%)
Mar 02, 2010
24.57
24.85
24.57
24.66
3,156
+0.33(+1.36%)
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
.