iPath Dow Jones-AIG Natural Gas Fund (NY: GAZ)
2.690 USD  -0.150 (-5.28%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2.760 2.762 2.690 2.690 35,391 -0.15(-5.28%)
Nov 20, 2014 2.800 2.852 2.710 2.840 55,067 +0.07(+2.53%)
Nov 19, 2014 2.800 2.850 2.740 2.770 196,253 +0.12(+4.67%)
Nov 18, 2014 2.610 2.692 2.570 2.646 156,252 +0.01(+0.24%)
Nov 17, 2014 2.570 2.691 2.540 2.640 97,156 +0.17(+6.88%)
Nov 14, 2014 2.410 2.480 2.390 2.470 155,963 +0.06(+2.49%)
Nov 13, 2014 2.520 2.557 2.400 2.410 87,219 -0.13(-5.12%)
Nov 12, 2014 2.550 2.590 2.520 2.540 51,240 -0.05(-1.93%)
Nov 11, 2014 2.580 2.638 2.530 2.590 215,413 -0.06(-2.26%)
Nov 10, 2014 2.740 2.768 2.600 2.650 48,840 -0.06(-2.21%)
Nov 07, 2014 2.630 2.770 2.620 2.710 185,853 -0.03(-1.09%)
Nov 06, 2014 2.540 2.750 2.410 2.740 67,263 +0.18(+7.04%)
Nov 05, 2014 2.550 2.567 2.530 2.560 34,003 +0.03(+1.18%)
Nov 04, 2014 2.480 2.540 2.460 2.530 91,244 +0.08(+3.27%)
Nov 03, 2014 2.400 2.450 2.360 2.450 215,670 +0.14(+6.06%)
Oct 31, 2014 2.300 2.340 2.290 2.310 73,851 +0.04(+1.76%)
Oct 30, 2014 2.285 2.285 2.250 2.270 50,900 +0.02(+0.89%)
Oct 29, 2014 2.210 2.290 2.210 2.250 100,799 +0.04(+1.81%)
Oct 28, 2014 2.160 2.217 2.120 2.210 36,127 +0.06(+2.80%)
Oct 27, 2014 2.160 2.160 2.120 2.150 63,406 -0.03(-1.38%)
Oct 24, 2014 2.170 2.200 2.143 2.180 56,068 -0.04(-1.80%)
Oct 23, 2014 2.200 2.230 2.170 2.220 86,900 +0.00(+0.00%)
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 2.300 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%)
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