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 (%)
Jun 30, 2008
84.66
84.66
83.32
83.94
13,015
+0.15(+0.18%)
Jun 27, 2008
83.83
84.44
83.68
83.79
26,146
+0.51(+0.61%)
Jun 26, 2008
82.02
83.46
81.14
83.28
3,264
+2.79(+3.47%)
Jun 25, 2008
81.49
81.49
79.80
80.49
14,817
-1.72(-2.09%)
Jun 24, 2008
82.04
82.21
81.90
82.21
2,385
-0.35(-0.42%)
Jun 23, 2008
81.77
83.03
81.77
82.56
8,806
+1.10(+1.35%)
Jun 20, 2008
82.11
82.11
81.38
81.46
9,151
+0.99(+1.23%)
Jun 19, 2008
81.86
81.86
79.81
80.47
18,658
-2.17(-2.63%)
Jun 18, 2008
81.31
82.78
80.80
82.64
8,528
+1.46(+1.80%)
Jun 17, 2008
81.04
81.61
80.80
81.18
87,843
-0.22(-0.27%)
Jun 16, 2008
82.44
82.66
80.99
81.40
40,277
+0.72(+0.89%)
Jun 13, 2008
80.63
81.07
80.27
80.68
52,363
-0.95(-1.16%)
Jun 12, 2008
80.19
81.72
80.00
81.63
49,987
-0.78(-0.95%)
Jun 11, 2008
80.29
82.41
80.21
82.41
32,356
+3.52(+4.46%)
Jun 10, 2008
79.82
81.43
78.82
78.89
20,228
-1.48(-1.84%)
Jun 09, 2008
80.78
81.57
80.00
80.37
4,098
-1.52(-1.86%)
Jun 06, 2008
80.86
82.14
79.99
81.89
15,855
+4.17(+5.37%)
Jun 05, 2008
76.48
77.89
76.05
77.72
1,745
+1.99(+2.63%)
Jun 04, 2008
76.44
76.44
75.41
75.73
2,095
-0.75(-0.98%)
Jun 03, 2008
77.23
77.23
76.27
76.48
2,500
-0.30(-0.39%)
Jun 02, 2008
83.40
77.43
75.65
76.78
6,480
+1.05(+1.39%)
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%)
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
.