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, 2009
24.87
25.36
24.87
25.36
1,564
+1.05(+4.32%)
Sep 29, 2009
24.04
24.34
23.99
24.31
7,800
+0.08(+0.34%)
Sep 28, 2009
24.13
24.36
24.13
24.23
2,786
+0.15(+0.61%)
Sep 25, 2009
24.08
24.08
24.08
24.08
100
-0.21(-0.86%)
Sep 24, 2009
24.15
24.29
24.15
24.29
950
-0.37(-1.50%)
Sep 23, 2009
24.69
24.78
24.66
24.66
1,400
-0.74(-2.91%)
Sep 22, 2009
25.18
25.40
25.18
25.40
4,414
+0.69(+2.79%)
Sep 21, 2009
25.02
25.02
24.69
24.71
6,418
-0.99(-3.85%)
Sep 18, 2009
25.65
25.79
25.59
25.70
1,000
-0.02(-0.08%)
Sep 17, 2009
25.91
26.02
25.62
25.72
34,106
+0.21(+0.82%)
Sep 16, 2009
25.11
25.51
25.11
25.51
452
+0.53(+2.12%)
Sep 15, 2009
24.72
24.98
24.71
24.98
3,244
+0.51(+2.08%)
Sep 14, 2009
24.44
24.51
24.40
24.47
2,132
+0.38(+1.58%)
Sep 11, 2009
24.39
24.39
24.09
24.09
832
-0.50(-2.03%)
Sep 09, 2009
24.90
24.59
24.59
24.59
2,700
+0.09(+0.37%)
Sep 08, 2009
24.24
24.57
24.20
24.50
9,775
+1.22(+5.24%)
Sep 04, 2009
23.28
23.29
23.28
23.28
5,000
-0.71(-2.96%)
Sep 03, 2009
23.99
23.99
23.99
23.99
425
+0.20(+0.84%)
Sep 02, 2009
23.80
23.80
23.67
23.79
2,700
-0.02(-0.08%)
Sep 01, 2009
24.58
24.70
23.81
23.81
4,900
-0.74(-3.01%)
Aug 31, 2009
24.60
24.60
24.40
24.55
1,725
-0.97(-3.80%)
Aug 27, 2009
24.70
25.52
25.52
25.52
5,200
-0.62(-2.37%)
Aug 25, 2009
26.01
26.14
26.14
26.14
1,400
+0.08(+0.31%)
Aug 24, 2009
25.95
26.24
25.95
26.06
1,758
+0.25(+0.97%)
Aug 21, 2009
25.98
26.02
25.80
25.81
3,400
+0.16(+0.62%)
Aug 20, 2009
25.98
25.98
25.65
25.65
1,468
-0.08(-0.31%)
Aug 19, 2009
25.55
25.73
25.54
25.73
4,200
+0.27(+1.06%)
Aug 18, 2009
24.77
25.58
24.77
25.46
3,344
+0.74(+2.99%)
Aug 17, 2009
24.72
24.72
24.72
24.72
100
-0.74(-2.91%)
Aug 14, 2009
25.68
25.68
25.30
25.46
2,430
-0.79(-3.01%)
Aug 13, 2009
26.36
26.48
26.23
26.25
8,213
-0.19(-0.72%)
Aug 12, 2009
26.20
26.52
26.20
26.44
25,300
+0.20(+0.76%)
Aug 11, 2009
26.08
26.32
26.08
26.24
8,390
-0.38(-1.43%)
Aug 10, 2009
26.85
26.85
26.51
26.62
2,600
+0.04(+0.15%)
Aug 07, 2009
26.92
27.18
26.50
26.58
12,650
-0.29(-1.08%)
Aug 06, 2009
26.94
26.94
26.86
26.87
2,348
-0.57(-2.08%)
Aug 05, 2009
27.21
27.44
27.16
27.44
800
+0.51(+1.89%)
Aug 04, 2009
27.01
27.03
26.93
26.93
700
-0.21(-0.77%)
Aug 03, 2009
26.99
27.23
26.99
27.14
2,360
+1.01(+3.87%)
Jul 31, 2009
26.13
26.13
26.13
26.13
100
+1.09(+4.35%)
Jul 30, 2009
24.44
25.04
24.44
25.04
700
+1.02(+4.25%)
Jul 29, 2009
24.72
24.72
23.95
24.02
5,805
-1.40(-5.51%)
Jul 28, 2009
25.57
25.57
25.28
25.42
3,660
-0.46(-1.78%)
Jul 27, 2009
25.75
25.88
25.72
25.88
7,498
+0.05(+0.19%)
Jul 24, 2009
25.61
25.83
25.61
25.83
690
+0.56(+2.22%)
Jul 23, 2009
25.27
25.27
25.27
25.27
530
+0.23(+0.92%)
Jul 22, 2009
24.82
25.04
24.82
25.04
660
+0.04(+0.16%)
Jul 21, 2009
25.16
25.16
24.68
25.00
1,794
+0.12(+0.49%)
Jul 20, 2009
24.63
24.88
24.53
24.88
1,805
+0.37(+1.51%)
Jul 17, 2009
24.22
24.51
24.22
24.51
20,500
+0.43(+1.79%)
Jul 16, 2009
24.04
24.08
24.04
24.08
200
+0.57(+2.42%)
Jul 15, 2009
23.18
23.51
23.18
23.51
1,318
+0.62(+2.71%)
Jul 14, 2009
22.99
22.99
22.86
22.89
1,271
+0.16(+0.70%)
Jul 13, 2009
22.56
22.76
22.46
22.73
1,638
-0.14(-0.63%)
Jul 10, 2009
22.88
22.88
22.87
22.87
764
-0.13(-0.57%)
Jul 09, 2009
22.95
23.13
22.92
23.01
5,483
+0.08(+0.33%)
Jul 08, 2009
23.03
23.03
22.92
22.93
24,644
-0.84(-3.53%)
Jul 07, 2009
24.00
24.11
23.77
23.77
20,640
-1.52(-6.02%)
Jul 02, 2009
25.57
25.57
25.29
25.29
14,810
-1.05(-3.98%)
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
.