iPath Dow Jones-AIG Natural Gas Fund (NY: GAZ)
2.380 USD  -0.050 (-2.06%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 3.000 3.070 3.000 3.060 29,592 +0.06(+2.00%)
May 30, 2014 2.990 3.020 2.960 3.000 39,897 -0.04(-1.32%)
May 29, 2014 3.000 3.090 3.000 3.040 42,457 -0.02(-0.65%)
May 28, 2014 2.960 3.060 2.950 3.060 38,485 +0.11(+3.73%)
May 27, 2014 2.930 2.969 2.920 2.950 26,998 +0.07(+2.43%)
May 23, 2014 2.880 2.880 2.880 0 +0.03(+1.05%)
May 22, 2014 2.960 3.011 2.850 2.850 12,924 -0.10(-3.39%)
May 21, 2014 3.020 3.020 2.940 2.950 22,704 -0.07(-2.32%)
May 20, 2014 2.985 3.030 2.980 3.020 50,078 +0.08(+2.72%)
May 19, 2014 2.940 2.990 2.930 2.940 20,533 +0.02(+0.75%)
May 16, 2014 2.940 2.990 2.910 2.918 57,968 -0.05(-1.75%)
May 15, 2014 2.840 2.980 2.840 2.970 79,019 +0.11(+3.85%)
May 14, 2014 2.800 2.870 2.800 2.860 320,317 +0.01(+0.28%)
May 13, 2014 2.930 2.940 2.840 2.852 42,747 -0.05(-1.66%)
May 12, 2014 2.920 2.950 2.900 2.900 60,569 -0.09(-3.01%)
May 09, 2014 3.000 3.140 2.980 2.990 63,744 -0.08(-2.61%)
May 08, 2014 3.130 3.150 3.030 3.070 23,478 -0.11(-3.46%)
May 07, 2014 3.300 3.300 3.170 3.180 25,704 -0.04(-1.24%)
May 06, 2014 3.210 3.249 3.200 3.220 15,932 +0.07(+2.22%)
May 05, 2014 3.150 3.260 3.150 3.150 12,258 -0.02(-0.51%)
May 02, 2014 3.180 3.220 3.100 3.166 49,486 -0.01(-0.44%)
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