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 (%)
Sep 30, 2008
52.22
52.22
52.22
52.22
120
+1.02(+1.99%)
Sep 29, 2008
53.15
53.23
51.20
51.20
9,940
-4.87(-8.68%)
Sep 26, 2008
55.66
56.07
55.66
56.07
0
-1.04(-1.82%)
Sep 25, 2008
55.71
57.11
55.71
57.11
2,800
+0.70(+1.24%)
Sep 24, 2008
57.83
57.83
56.41
56.41
1,675
-1.04(-1.81%)
Sep 23, 2008
57.77
57.77
57.45
57.45
628
-0.25(-0.43%)
Sep 22, 2008
56.10
57.70
56.10
57.70
1,655
+2.39(+4.31%)
Sep 19, 2008
55.37
55.42
54.49
55.31
0
+1.52(+2.83%)
Sep 18, 2008
55.19
55.24
52.70
53.79
2,129
-0.40(-0.74%)
Sep 17, 2008
52.09
54.22
51.70
54.19
24,591
+3.11(+6.09%)
Sep 16, 2008
50.86
51.46
50.64
51.08
35,415
-1.24(-2.37%)
Sep 15, 2008
52.26
53.82
52.18
52.32
6,700
-2.56(-4.66%)
Sep 12, 2008
54.88
54.88
54.88
54.88
3,200
+0.68(+1.25%)
Sep 11, 2008
55.38
55.38
54.06
54.20
20,106
-0.79(-1.44%)
Sep 10, 2008
55.61
56.11
54.62
54.99
12,280
-0.11(-0.20%)
Sep 09, 2008
55.00
55.49
53.90
55.10
7,500
-1.21(-2.15%)
Sep 08, 2008
57.86
57.86
56.22
56.31
3,500
-0.31(-0.55%)
Sep 05, 2008
55.89
56.62
55.89
56.62
0
+0.02(+0.04%)
Sep 04, 2008
56.62
56.62
55.89
56.60
11,136
-0.58(-1.01%)
Sep 03, 2008
56.25
57.18
56.18
57.18
6,517
-0.49(-0.85%)
Sep 02, 2008
57.04
57.71
57.00
57.67
22,959
-3.43(-5.61%)
Aug 29, 2008
62.32
62.32
61.08
61.10
11,658
-0.20(-0.33%)
Aug 28, 2008
63.91
63.91
60.63
61.30
12,920
-1.96(-3.10%)
Aug 27, 2008
64.04
64.04
62.78
63.26
16,706
+1.16(+1.87%)
Aug 26, 2008
62.18
62.45
62.10
62.10
5,975
+2.02(+3.36%)
Aug 25, 2008
60.48
60.48
59.75
60.08
7,839
-0.44(-0.73%)
Aug 22, 2008
62.95
62.95
60.52
60.52
5,513
-3.53(-5.51%)
Aug 21, 2008
63.03
64.06
63.03
64.05
4,400
+2.55(+4.15%)
Aug 20, 2008
61.46
61.56
60.78
61.50
10,850
+1.13(+1.87%)
Aug 19, 2008
59.89
61.20
59.89
60.37
11,252
+0.50(+0.84%)
Aug 18, 2008
60.28
60.72
59.87
59.87
10,106
-0.79(-1.31%)
Aug 15, 2008
60.30
60.66
60.26
60.66
0
-1.33(-2.15%)
Aug 14, 2008
61.87
62.01
61.84
61.99
11,000
-0.39(-0.63%)
Aug 13, 2008
60.59
62.38
60.59
62.38
10,650
+1.33(+2.18%)
Aug 12, 2008
61.74
61.74
61.05
61.05
550
-0.63(-1.02%)
Aug 11, 2008
61.69
61.95
61.59
61.68
3,412
+0.20(+0.33%)
Aug 08, 2008
63.00
63.00
61.48
61.48
4,939
-2.26(-3.55%)
Aug 07, 2008
64.80
64.98
63.74
63.74
3,427
-0.64(-0.99%)
Aug 06, 2008
64.05
64.51
63.27
64.38
30,771
+0.73(+1.14%)
Aug 05, 2008
63.98
65.00
63.65
63.65
3,240
-1.17(-1.80%)
Aug 04, 2008
67.01
67.01
64.19
64.82
2,104
-3.05(-4.50%)
Aug 01, 2008
66.64
68.69
66.64
67.87
13,242
+0.97(+1.46%)
Jul 31, 2008
67.04
67.39
66.40
66.90
4,550
-1.58(-2.31%)
Jul 30, 2008
65.91
68.48
65.35
68.48
10,225
+2.08(+3.13%)
Jul 29, 2008
66.40
67.00
65.80
66.40
1,150
-0.50(-0.75%)
Jul 28, 2008
67.45
67.45
66.89
66.90
3,118
-0.01(-0.01%)
Jul 25, 2008
67.88
67.88
66.70
66.91
12,930
-1.17(-1.72%)
Jul 24, 2008
69.30
69.30
66.55
68.08
12,875
-0.58(-0.84%)
Jul 23, 2008
70.61
71.42
68.66
68.66
22,971
-2.60(-3.65%)
Jul 22, 2008
72.00
72.06
70.45
71.26
8,643
-2.54(-3.44%)
Jul 21, 2008
73.19
73.97
72.52
73.80
6,149
+0.82(+1.12%)
Jul 18, 2008
73.59
74.06
72.58
72.98
5,080
-0.33(-0.45%)
Jul 17, 2008
76.63
77.24
73.06
73.31
18,438
-3.64(-4.73%)
Jul 16, 2008
77.88
78.05
75.60
76.95
12,870
-1.62(-2.06%)
Jul 15, 2008
82.26
82.35
77.54
78.57
13,093
-3.57(-4.35%)
Jul 14, 2008
81.90
82.65
81.77
82.14
3,225
+0.47(+0.58%)
Jul 11, 2008
83.75
83.75
81.67
81.67
4,838
-0.37(-0.45%)
Jul 10, 2008
80.14
82.09
80.00
82.04
6,738
+3.43(+4.36%)
Jul 09, 2008
80.07
80.68
78.61
78.61
5,760
-1.05(-1.32%)
Jul 08, 2008
80.92
80.97
79.57
79.66
15,602
-3.65(-4.38%)
Jul 07, 2008
83.30
84.13
82.45
83.31
40,431
-2.30(-2.69%)
Jul 04, 2008
85.52
85.62
85.00
85.61
8,354
+0.00(+0.00%)
Jul 03, 2008
85.52
85.62
85.00
85.61
8,354
+0.39(+0.46%)
Jul 02, 2008
84.34
85.41
83.84
85.22
17,016
+0.53(+0.63%)
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
.