iPath Dow Jones-AIG Natural Gas Fund (NY: GAZ)
2.431 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 2.460 2.400 2.431 7,409 -0.03(-1.18%)
Aug 19, 2014 2.450 2.490 2.450 2.460 34,742 +0.05(+2.23%)
Aug 18, 2014 2.390 2.430 2.390 2.406 8,151 +0.02(+0.69%)
Aug 15, 2014 2.430 2.430 2.410 2.390 37,932 -0.07(-2.85%)
Aug 14, 2014 2.440 2.518 2.440 2.460 13,288 +0.04(+1.53%)
Aug 13, 2014 2.470 2.482 2.420 2.423 75,858 -0.11(-4.23%)
Aug 12, 2014 2.580 2.580 2.530 2.530 17,228 +0.00(+0.00%)
Aug 11, 2014 2.550 2.610 2.510 2.530 28,115 +0.01(+0.40%)
Aug 08, 2014 2.500 2.530 2.500 2.520 145,955 +0.04(+1.61%)
Aug 07, 2014 2.580 2.580 2.480 2.480 52,134 -0.08(-3.13%)
Aug 06, 2014 2.510 2.560 2.487 2.560 38,201 +0.07(+2.94%)
Aug 05, 2014 2.470 2.500 2.470 2.487 40,044 +0.05(+1.93%)
Aug 04, 2014 2.390 2.483 2.390 2.440 72,399 +0.03(+1.24%)
Aug 01, 2014 2.440 2.490 2.400 2.410 76,819 -0.03(-1.18%)
Jul 31, 2014 2.424 2.500 2.380 2.439 35,379 +0.04(+1.61%)
Jul 30, 2014 2.380 2.410 2.380 2.400 33,370 -0.04(-1.64%)
Jul 29, 2014 2.380 2.460 2.380 2.440 29,830 +0.06(+2.52%)
Jul 28, 2014 2.448 2.480 2.380 2.380 59,120 -0.05(-2.06%)
Jul 25, 2014 2.464 2.464 2.410 2.430 11,200 -0.01(-0.41%)
Jul 24, 2014 2.410 2.480 2.400 2.440 35,288 +0.03(+1.24%)
Jul 23, 2014 2.440 2.460 2.410 2.410 48,418 -0.03(-1.23%)
Jul 22, 2014 2.490 2.490 2.420 2.440 40,677 -0.03(-1.21%)
Jul 21, 2014 2.520 2.535 2.460 2.470 293,012 -0.07(-2.76%)
Jul 18, 2014 2.540 2.550 2.520 2.540 30,264 +0.01(+0.40%)
Jul 17, 2014 2.620 2.680 2.510 2.530 60,521 -0.11(-4.17%)
Jul 16, 2014 2.660 2.690 2.640 2.640 16,333 +0.02(+0.76%)
Jul 15, 2014 2.660 2.700 2.620 2.620 25,239 -0.05(-1.91%)
Jul 14, 2014 2.660 2.690 2.650 2.671 16,589 +0.00(+0.04%)
Jul 11, 2014 2.660 2.720 2.660 2.670 45,984 -0.01(-0.37%)
Jul 10, 2014 2.690 2.800 2.660 2.680 48,549 -0.02(-0.74%)
Jul 09, 2014 2.740 2.763 2.700 2.700 22,313 -0.05(-1.82%)
Jul 08, 2014 2.710 2.760 2.680 2.750 60,687 +0.01(+0.36%)
Jul 07, 2014 2.830 2.860 2.720 2.740 81,818 -0.14(-4.73%)
Jul 03, 2014 2.876 2.876 2.876 0 +0.01(+0.21%)
Jul 02, 2014 2.930 2.940 2.860 2.870 45,288 -0.06(-2.05%)
Jul 01, 2014 2.920 2.940 2.910 2.930 26,483 +0.01(+0.34%)
Jun 30, 2014 2.900 2.960 2.870 2.920 49,221 +0.02(+0.69%)
Jun 27, 2014 2.910 2.910 2.860 2.900 60,037 -0.02(-0.68%)
Jun 26, 2014 3.150 3.150 2.900 2.920 74,171 -0.09(-2.99%)
Jun 25, 2014 3.030 3.030 2.990 3.010 32,928 +0.02(+0.67%)
Jun 24, 2014 2.950 3.020 2.950 2.990 87,457 +0.02(+0.67%)
Jun 23, 2014 2.990 3.000 2.950 2.970 292,714 -0.05(-1.66%)
Jun 20, 2014 3.050 3.050 3.000 3.020 57,620 -0.04(-1.31%)
Jun 19, 2014 3.100 3.160 3.050 3.060 64,900 -0.07(-2.24%)
Jun 18, 2014 3.200 3.200 3.100 3.130 26,252 -0.04(-1.26%)
Jun 17, 2014 3.170 3.194 3.130 3.170 46,126 -0.03(-0.88%)
Jun 16, 2014 3.200 3.210 3.120 3.198 51,038 +0.02(+0.63%)
Jun 13, 2014 3.160 3.190 3.141 3.178 28,366 +0.01(+0.25%)
Jun 12, 2014 2.980 3.182 2.980 3.170 37,711 +0.19(+6.38%)
Jun 11, 2014 3.030 3.030 2.970 2.980 33,144 -0.02(-0.67%)
Jun 10, 2014 3.030 3.060 3.000 3.000 19,010 -0.18(-5.66%)
Jun 06, 2014 3.020 3.180 3.010 3.180 173,750 +0.07(+2.25%)
Jun 05, 2014 3.100 3.136 3.050 3.110 71,230 +0.04(+1.30%)
Jun 04, 2014 3.020 3.080 3.020 3.070 19,565 +0.01(+0.33%)
Jun 03, 2014 3.070 3.090 3.060 3.060 15,120 +0.00(+0.00%)
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