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, 2009
27.19
27.19
26.42
26.75
2,993
-0.58(-2.12%)
Jun 29, 2009
27.31
27.33
27.31
27.33
800
+0.89(+3.37%)
Jun 26, 2009
26.49
26.49
26.44
26.44
220
-0.66(-2.44%)
Jun 25, 2009
26.60
27.10
26.58
27.10
1,625
+0.70(+2.65%)
Jun 24, 2009
26.56
26.56
26.34
26.40
482
-0.35(-1.31%)
Jun 23, 2009
26.18
26.83
26.02
26.75
1,988
+0.49(+1.87%)
Jun 22, 2009
26.65
26.65
26.00
26.26
6,399
-1.05(-3.84%)
Jun 19, 2009
28.08
28.08
27.29
27.31
24,319
-0.64(-2.29%)
Jun 18, 2009
28.10
28.12
27.95
27.95
18,888
-0.17(-0.60%)
Jun 17, 2009
27.61
28.12
27.61
28.12
6,025
+0.16(+0.57%)
Jun 16, 2009
28.32
28.32
27.70
27.96
2,048
-0.12(-0.43%)
Jun 15, 2009
27.95
28.08
27.58
28.08
7,127
+0.05(+0.18%)
Jun 12, 2009
28.09
28.10
27.98
28.03
3,615
-0.21(-0.74%)
Jun 11, 2009
27.75
28.38
27.70
28.24
30,161
+0.74(+2.69%)
Jun 10, 2009
27.45
27.60
27.28
27.50
10,574
+0.38(+1.40%)
Jun 09, 2009
27.14
27.14
27.12
27.12
1,025
+0.26(+0.97%)
Jun 08, 2009
26.89
26.89
26.74
26.86
4,126
-0.10(-0.37%)
Jun 05, 2009
27.07
27.17
26.96
26.96
5,080
-0.08(-0.30%)
Jun 04, 2009
26.75
27.11
26.54
27.04
6,412
+0.84(+3.21%)
Jun 03, 2009
26.80
26.80
25.80
26.20
6,391
-1.25(-4.54%)
Jun 02, 2009
27.08
27.46
27.08
27.45
5,326
+0.04(+0.13%)
Jun 01, 2009
26.80
27.45
26.80
27.41
9,057
+1.16(+4.42%)
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%)
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
.