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 (%)
Aug 31, 2016
5.650
5.650
5.650
5.650
137
-0.16(-2.77%)
Aug 30, 2016
5.823
5.825
5.801
5.811
8,279
-0.10(-1.74%)
Aug 29, 2016
5.914
5.914
5.914
5.914
157
-0.04(-0.67%)
Aug 25, 2016
5.910
5.950
5.910
5.954
79
+0.08(+1.29%)
Aug 24, 2016
5.878
5.878
5.878
5.878
646
-0.06(-1.05%)
Aug 23, 2016
5.775
5.985
5.775
5.940
42,312
+0.04(+0.68%)
Aug 22, 2016
5.900
5.900
5.900
5.900
103
-0.03(-0.51%)
Aug 19, 2016
5.930
5.930
5.930
5.930
123
-0.03(-0.50%)
Aug 18, 2016
5.890
5.960
5.890
5.960
1,600
+0.11(+1.88%)
Aug 17, 2016
5.831
5.864
5.797
5.850
1,225
+0.07(+1.21%)
Aug 16, 2016
5.701
5.780
5.701
5.780
24,252
+0.08(+1.40%)
Aug 15, 2016
5.670
5.700
5.644
5.700
83,514
+0.18(+3.26%)
Aug 12, 2016
5.460
5.570
5.460
5.520
16,443
+0.11(+2.04%)
Aug 11, 2016
5.271
5.430
5.271
5.410
68,048
+0.18(+3.44%)
Aug 10, 2016
5.430
5.430
5.230
5.230
306
-0.21(-3.86%)
Aug 09, 2016
5.520
5.520
5.420
5.440
26,650
-0.05(-0.91%)
Aug 08, 2016
5.490
5.490
5.490
5.490
253
+0.14(+2.62%)
Aug 05, 2016
5.360
5.360
5.350
5.350
4,432
-0.09(-1.65%)
Aug 04, 2016
5.441
5.450
5.440
5.440
26,010
+0.30(+5.74%)
Aug 02, 2016
5.150
5.190
5.140
5.145
49
-0.02(-0.29%)
Aug 01, 2016
5.290
5.290
5.150
5.160
273,584
-0.28(-5.15%)
Jul 29, 2016
5.390
5.460
5.390
5.440
13,262
+0.04(+0.74%)
Jul 28, 2016
5.400
5.400
5.400
5.400
522
+0.08(+1.50%)
Jul 27, 2016
5.530
5.530
5.320
5.320
494
-0.12(-2.28%)
Jul 26, 2016
5.480
5.480
5.444
5.444
29,413
-0.10(-1.78%)
Jul 22, 2016
5.570
5.570
5.540
5.543
132
-0.12(-2.07%)
Jul 21, 2016
5.660
5.660
5.660
5.660
189
-0.05(-0.88%)
Jul 20, 2016
5.655
5.750
5.655
5.710
12,098
-0.07(-1.21%)
Jul 19, 2016
5.774
5.780
5.774
5.780
15,426
-0.06(-1.03%)
Jul 15, 2016
5.840
5.840
5.840
5.840
100
+0.07(+1.18%)
Jul 14, 2016
5.830
5.830
5.772
5.772
1,370
-0.01(-0.14%)
Jul 13, 2016
5.730
5.780
5.720
5.780
6,089
-0.15(-2.61%)
Jul 12, 2016
5.919
5.950
5.919
5.935
11,396
+0.14(+2.39%)
Jul 08, 2016
5.820
5.890
5.780
5.796
5
-0.00(-0.06%)
Jul 07, 2016
6.130
6.130
5.800
5.800
1,479
-0.21(-3.49%)
Jul 05, 2016
6.040
6.040
5.970
6.010
5,305
-0.26(-4.16%)
Jun 30, 2016
6.330
6.271
6.271
6.271
4,900
-0.12(-1.87%)
Jun 29, 2016
6.320
6.430
6.270
6.390
37,772
+0.14(+2.26%)
Jun 28, 2016
6.170
6.249
6.170
6.249
12,428
+0.30(+5.03%)
Jun 27, 2016
5.980
6.010
5.910
5.950
9,583
-0.13(-2.14%)
Jun 24, 2016
6.170
6.170
6.060
6.080
5,269
-0.26(-4.13%)
Jun 23, 2016
6.342
6.342
6.342
6.342
150
+0.01(+0.19%)
Jun 22, 2016
6.300
6.350
6.300
6.330
707,997
-0.11(-1.71%)
Jun 21, 2016
6.350
7.020
6.280
6.440
213,807
+0.05(+0.71%)
Jun 20, 2016
6.360
6.399
6.360
6.395
535
+0.24(+3.94%)
Jun 17, 2016
6.080
6.170
6.050
6.152
2,902
+0.17(+2.88%)
Jun 16, 2016
5.940
5.980
5.920
5.980
41,210
-0.13(-2.07%)
Jun 15, 2016
6.107
6.107
6.107
6.107
150
-0.11(-1.82%)
Jun 14, 2016
6.170
6.220
6.145
6.220
131,396
-0.21(-3.31%)
Jun 09, 2016
6.370
6.433
6.433
6.433
500
+0.06(+0.99%)
Jun 08, 2016
6.380
6.380
6.370
6.370
200
+0.20(+3.24%)
Jun 06, 2016
6.150
6.200
6.100
6.170
1
+0.10(+1.65%)
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
.