iPath Dow Jones-AIG Natural Gas Fund (NY: GAZ)
1.150 USD  +0.050 (+4.55%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.130 1.150 1.110 1.150 43,982 +0.05(+4.55%)
Aug 27, 2015 1.120 1.120 1.080 1.100 37,118 -0.01(-0.90%)
Aug 26, 2015 1.100 1.139 1.090 1.110 18,199 +0.00(+0.00%)
Aug 25, 2015 1.150 1.150 1.092 1.110 28,889 +0.00(+0.00%)
Aug 24, 2015 1.140 1.140 1.070 1.110 28,068 -0.03(-2.63%)
Aug 21, 2015 1.167 1.167 1.130 1.140 37,839 -0.05(-4.20%)
Aug 20, 2015 1.170 1.225 1.170 1.190 7,965 +0.02(+1.71%)
Aug 19, 2015 1.170 1.170 1.150 1.170 4,206 +0.02(+1.74%)
Aug 18, 2015 1.200 1.200 1.150 1.150 8,167 -0.02(-1.71%)
Aug 17, 2015 1.210 1.210 1.160 1.170 16,904 -0.05(-4.10%)
Aug 14, 2015 1.230 1.250 1.200 1.220 7,707 +0.00(+0.00%)
Aug 13, 2015 1.240 1.302 1.210 1.220 26,259 -0.08(-6.15%)
Aug 12, 2015 1.280 1.300 1.270 1.300 18,899 +0.04(+3.17%)
Aug 11, 2015 1.240 1.270 1.220 1.260 14,872 +0.01(+0.80%)
Aug 10, 2015 1.220 1.250 1.220 1.250 22,919 +0.03(+2.47%)
Aug 07, 2015 1.216 1.220 1.210 1.220 1,341 +0.01(+0.82%)
Aug 06, 2015 1.190 1.230 1.150 1.210 31,267 +0.00(+0.00%)
Aug 05, 2015 1.230 1.241 1.210 1.210 38,057 +0.00(+0.00%)
Aug 04, 2015 1.200 1.220 1.180 1.210 34,666 +0.05(+4.31%)
Aug 03, 2015 1.160 1.180 1.150 1.160 29,752 -0.01(-0.85%)
Jul 31, 2015 1.180 1.190 1.160 1.170 46,521 -0.01(-0.85%)
Jul 30, 2015 1.220 1.220 1.180 1.180 9,437 -0.07(-5.87%)
Jul 29, 2015 1.240 1.260 1.240 1.254 19,941 +0.03(+2.75%)
Jul 28, 2015 1.240 1.240 1.210 1.220 29,616 +0.00(+0.00%)
Jul 27, 2015 1.210 1.220 1.200 1.220 9,326 +0.02(+1.67%)
Jul 24, 2015 1.220 1.220 1.200 1.200 6,541 -0.02(-1.87%)
Jul 23, 2015 1.280 1.319 1.223 1.223 19,306 -0.06(-4.46%)
Jul 22, 2015 1.270 1.282 1.250 1.280 13,735 +0.01(+0.79%)
Jul 21, 2015 1.230 1.280 1.220 1.270 36,990 +0.02(+1.60%)
Jul 20, 2015 1.250 1.260 1.210 1.250 30,914 -0.01(-0.79%)
Jul 17, 2015 1.230 1.280 1.230 1.260 9,503 +0.00(+0.00%)
Jul 16, 2015 1.310 1.310 1.250 1.260 7,327 -0.02(-1.56%)
Jul 15, 2015 1.250 1.300 1.250 1.280 30,163 +0.05(+4.07%)
Jul 14, 2015 1.290 1.290 1.230 1.230 19,376 -0.04(-3.14%)
Jul 13, 2015 1.180 1.276 1.180 1.270 16,803 +0.08(+6.71%)
Jul 10, 2015 1.190 1.220 1.160 1.190 19,910 +0.03(+2.59%)
Jul 09, 2015 1.168 1.190 1.138 1.160 20,291 +0.01(+0.87%)
Jul 08, 2015 1.173 1.180 1.150 1.150 17,383 +0.00(+0.00%)
Jul 07, 2015 1.200 1.200 1.150 1.150 272,213 -0.06(-4.96%)
Jul 06, 2015 1.230 1.260 1.200 1.210 5,389 -0.06(-4.72%)
Jul 02, 2015 1.270 1.270 1.270 0 +0.04(+3.61%)
Jul 01, 2015 1.250 1.250 1.210 1.226 1,928 -0.04(-3.48%)
Jun 30, 2015 1.280 1.280 1.224 1.270 4,250 +0.02(+1.60%)
Jun 29, 2015 1.230 1.250 1.220 1.250 8,204 +0.04(+3.30%)
Jun 26, 2015 1.260 1.260 1.200 1.210 37,304 -0.06(-4.72%)
Jun 25, 2015 1.230 1.280 1.230 1.270 24,947 +0.06(+4.96%)
Jun 24, 2015 1.200 1.264 1.200 1.210 2,758 +0.01(+0.83%)
Jun 23, 2015 1.230 1.260 1.200 1.200 11,319 +0.00(+0.00%)
Jun 22, 2015 1.220 1.230 1.200 1.200 24,443 -0.05(-4.00%)
Jun 19, 2015 1.230 1.300 1.220 1.250 10,669 -0.01(-0.79%)
Jun 18, 2015 1.290 1.329 1.260 1.260 18,736 -0.05(-3.82%)
Jun 17, 2015 1.340 1.360 1.310 1.310 18,470 +0.00(+0.00%)
Jun 16, 2015 1.340 1.340 1.290 1.310 20,450 -0.01(-0.76%)
Jun 15, 2015 1.270 1.330 1.270 1.320 67,215 +0.08(+6.37%)
Jun 12, 2015 1.283 1.300 1.230 1.241 19,749 -0.06(-4.54%)
Jun 11, 2015 1.310 1.320 1.300 1.300 49,170 +0.00(+0.00%)
Jun 10, 2015 1.310 1.330 1.280 1.300 30,685 +0.02(+1.56%)
Jun 09, 2015 1.190 1.280 1.180 1.280 128,856 +0.10(+8.47%)
Jun 08, 2015 1.180 1.200 1.170 1.180 19,061 +0.03(+2.62%)
Jun 05, 2015 1.180 1.200 1.116 1.150 60,633 -0.06(-4.96%)
Jun 04, 2015 1.230 1.230 1.120 1.210 38,081 +0.01(+0.83%)
Jun 03, 2015 1.180 1.232 1.180 1.200 9,045 +0.01(+0.84%)
Jun 02, 2015 1.160 1.210 1.160 1.190 70,994 -0.01(-0.83%)
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