iPath Dow Jones-AIG Natural Gas Fund (NY: GAZ)
2.220 USD  -0.040 (-1.77%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 2.250 2.250 2.220 2.220 38,053 -0.04(-1.77%)
Oct 21, 2014 2.250 2.280 2.250 2.260 49,985 +0.01(+0.45%)
Oct 20, 2014 2.250 2.270 2.230 2.250 65,995 -0.08(-3.43%)
Oct 17, 2014 2.330 2.284 2.330 35,509 -0.00(-0.00%)
Oct 16, 2014 2.322 2.340 2.300 2.330 40,681 -0.00(-0.00%)
Oct 15, 2014 2.310 2.330 2.300 2.330 45,573 -0.01(-0.42%)
Oct 14, 2014 2.410 2.436 2.310 2.340 32,473 -0.05(-2.09%)
Oct 13, 2014 2.410 2.380 2.390 7,123 +0.02(+0.84%)
Oct 10, 2014 2.370 2.390 2.370 2.370 21,381 +0.00(+0.00%)
Oct 09, 2014 2.350 2.371 2.340 2.370 39,199 -0.01(-0.42%)
Oct 08, 2014 2.410 2.415 2.370 2.380 40,297 -0.06(-2.46%)
Oct 07, 2014 2.420 2.460 2.420 2.440 34,822 +0.04(+1.67%)
Oct 06, 2014 2.430 2.437 2.400 2.400 53,393 -0.10(-4.00%)
Oct 03, 2014 2.446 2.520 2.440 2.500 46,672 +0.06(+2.46%)
Oct 02, 2014 2.490 2.490 2.400 2.440 74,308 -0.05(-2.01%)
Oct 01, 2014 2.590 2.590 2.490 2.490 23,057 -0.11(-4.23%)
Sep 30, 2014 2.600 2.600 2.554 2.600 56,586 +0.03(+1.17%)
Sep 29, 2014 2.510 2.610 2.510 2.570 48,437 +0.06(+2.39%)
Sep 26, 2014 2.490 2.510 2.480 2.510 9,437 +0.02(+0.80%)
Sep 25, 2014 2.440 2.510 2.400 2.490 41,328 +0.05(+2.05%)
Sep 24, 2014 2.417 2.480 2.390 2.440 22,937 +0.04(+1.67%)
Sep 23, 2014 2.440 2.440 2.380 2.400 15,412 -0.01(-0.41%)
Sep 22, 2014 2.410 2.430 2.380 2.410 37,029 +0.00(+0.00%)
Sep 19, 2014 2.440 2.440 2.400 2.410 47,531 -0.06(-2.43%)
Sep 18, 2014 2.530 2.570 2.460 2.470 46,151 -0.08(-3.14%)
Sep 17, 2014 2.530 2.550 2.530 2.550 17,836 +0.02(+0.79%)
Sep 16, 2014 2.440 2.540 2.440 2.530 46,677 +0.05(+2.01%)
Sep 15, 2014 2.470 2.500 2.450 2.480 39,490 +0.06(+2.48%)
Sep 12, 2014 2.390 2.420 2.350 2.420 31,290 +0.00(+0.00%)
Sep 11, 2014 2.460 2.460 2.380 2.420 38,547 -0.06(-2.42%)
Sep 10, 2014 2.510 2.520 2.480 2.480 14,865 -0.03(-1.20%)
Sep 09, 2014 2.500 2.540 2.480 2.510 73,003 +0.08(+3.29%)
Sep 08, 2014 2.390 2.448 2.390 2.430 19,895 +0.04(+1.67%)
Sep 05, 2014 2.390 2.410 2.370 2.390 58,155 -0.01(-0.40%)
Sep 04, 2014 2.430 2.430 2.380 2.400 117,180 -0.01(-0.43%)
Sep 03, 2014 2.430 2.430 2.400 2.410 46,574 -0.05(-2.03%)
Sep 02, 2014 2.550 2.550 2.430 2.460 185,499 -0.13(-5.02%)
Aug 29, 2014 2.590 2.590 2.590 0 +0.02(+0.78%)
Aug 28, 2014 2.580 2.610 2.533 2.570 32,239 +0.02(+0.71%)
Aug 27, 2014 2.480 2.570 2.480 2.552 42,264 +0.03(+1.27%)
Aug 26, 2014 2.520 2.610 2.511 2.520 32,606 -0.02(-0.79%)
Aug 25, 2014 2.500 2.540 2.490 2.540 41,714 +0.09(+3.67%)
Aug 22, 2014 2.510 2.520 2.420 2.450 11,015 -0.02(-0.93%)
Aug 21, 2014 2.460 2.482 2.420 2.473 17,433 +0.04(+1.73%)
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%)
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