iPath Dow Jones-AIG Natural Gas Fund (NY: GAZ)
1.460 USD  +0.020 (+1.39%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1.400 1.500 1.400 1.460 16,815 +0.02(+1.39%)
Feb 26, 2015 1.420 1.440 43,385 -0.09(-5.88%)
Feb 25, 2015 1.520 1.570 1.471 1.530 49,593 -0.02(-1.28%)
Feb 24, 2015 1.501 1.550 1.500 1.550 9,689 +0.05(+3.33%)
Feb 23, 2015 1.550 1.550 1.490 1.500 30,245 -0.05(-3.22%)
Feb 20, 2015 1.520 1.550 1.520 1.550 47,541 +0.09(+6.16%)
Feb 19, 2015 1.495 1.500 1.450 1.460 23,743 +0.02(+1.39%)
Feb 18, 2015 1.500 1.500 1.420 1.440 16,344 -0.03(-2.04%)
Feb 17, 2015 1.480 1.500 1.440 1.470 16,770 +0.03(+2.08%)
Feb 13, 2015 1.440 1.440 1.440 0 -0.01(-0.69%)
Feb 12, 2015 1.470 1.490 1.410 1.450 29,587 -0.05(-3.37%)
Feb 11, 2015 1.510 1.510 1.440 1.501 40,303 +0.04(+2.85%)
Feb 10, 2015 1.450 1.499 1.416 1.459 30,782 +0.03(+2.03%)
Feb 09, 2015 1.470 1.470 1.360 1.430 48,912 -0.03(-2.05%)
Feb 06, 2015 1.450 1.490 1.401 1.460 46,873 +0.07(+5.04%)
Feb 05, 2015 1.430 1.480 1.380 1.390 38,477 -0.07(-4.79%)
Feb 04, 2015 1.570 1.570 1.420 1.460 67,391 -0.05(-3.31%)
Feb 03, 2015 1.540 1.540 1.410 1.510 38,425 +0.04(+2.72%)
Feb 02, 2015 1.470 1.499 1.350 1.470 151,478 +0.07(+5.00%)
Jan 30, 2015 1.610 1.610 1.400 1.400 293,716 -0.20(-12.50%)
Jan 29, 2015 1.710 1.710 1.600 1.600 62,330 -0.03(-1.84%)
Jan 28, 2015 1.710 1.710 1.630 1.630 19,330 -0.05(-2.98%)
Jan 27, 2015 1.630 1.720 1.630 1.680 102,907 +0.07(+4.35%)
Jan 26, 2015 1.770 1.780 1.600 1.610 208,044 -0.19(-10.56%)
Jan 23, 2015 1.810 1.880 1.669 1.800 192,632 -0.01(-0.55%)
Jan 22, 2015 1.920 1.950 1.810 1.810 90,103 -0.14(-7.18%)
Jan 21, 2015 1.980 2.030 1.900 1.950 27,221 +0.01(+0.52%)
Jan 20, 2015 2.020 2.020 1.900 1.940 42,249 -0.05(-2.51%)
Jan 16, 2015 1.990 1.990 1.990 0 -0.01(-0.50%)
Jan 15, 2015 2.020 1.980 2.000 66,177 -0.01(-0.50%)
Jan 14, 2015 2.030 2.050 2.000 2.010 84,194 +0.01(+0.50%)
Jan 13, 2015 2.000 46,334 +0.00(+0.00%)
Jan 12, 2015 2.000 2.040 1.970 2.000 109,009 +0.00(+0.00%)
Jan 09, 2015 2.030 2.040 2.000 2.000 16,332 -0.01(-0.50%)
Jan 08, 2015 2.020 2.040 2.000 2.010 24,458 -0.04(-1.95%)
Jan 07, 2015 2.000 2.090 2.000 2.050 30,039 +0.02(+0.99%)
Jan 06, 2015 2.000 2.034 2.000 2.030 68,418 +0.03(+1.50%)
Jan 05, 2015 1.930 2.030 1.930 2.000 297,436 -0.01(-0.50%)
Jan 02, 2015 2.000 2.070 2.000 2.010 27,908 +0.00(+0.00%)
Dec 31, 2014 2.010 2.010 2.010 0 -0.14(-6.51%)
Dec 30, 2014 2.140 2.150 2.000 2.150 94,668 -0.01(-0.46%)
Dec 29, 2014 2.110 2.160 2.090 2.160 79,311 +0.02(+0.93%)
Dec 26, 2014 2.040 2.140 2.020 2.140 65,484 +0.08(+3.88%)
Dec 24, 2014 2.060 2.060 2.060 0 +0.00(+0.00%)
Dec 23, 2014 2.030 2.070 1.982 2.060 50,439 +0.01(+0.49%)
Dec 22, 2014 2.010 2.090 1.990 2.050 124,749 +0.03(+1.49%)
Dec 19, 2014 2.110 2.170 2.020 2.020 320,257 -0.18(-8.18%)
Dec 18, 2014 2.250 2.250 2.140 2.200 26,778 +0.03(+1.38%)
Dec 17, 2014 2.140 2.199 2.110 2.170 16,648 +0.05(+2.36%)
Dec 16, 2014 2.120 2.120 36,403 -0.07(-3.20%)
Dec 15, 2014 2.200 2.283 2.130 2.190 34,319 -0.03(-1.22%)
Dec 12, 2014 2.190 2.280 2.180 2.217 58,359 +0.05(+2.17%)
Dec 11, 2014 2.140 2.190 2.100 2.170 49,417 +0.02(+0.79%)
Dec 10, 2014 2.140 2.190 2.110 2.153 46,179 +0.01(+0.61%)
Dec 09, 2014 2.140 2.190 2.130 2.140 24,094 +0.00(+0.00%)
Dec 08, 2014 2.170 2.283 2.100 2.140 157,655 -0.05(-2.28%)
Dec 05, 2014 2.150 2.260 2.140 2.190 77,791 +0.04(+1.86%)
Dec 04, 2014 2.190 2.200 2.115 2.150 135,362 -0.08(-3.59%)
Dec 03, 2014 2.220 2.250 2.180 2.230 53,180 -0.05(-2.19%)
Dec 02, 2014 2.300 2.338 2.250 2.280 125,925 -0.12(-5.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here