Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Gas Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 16.29 17.65 16.12 17.32 0 +0.44(+2.61%)
Feb 26, 2009 16.68 16.98 16.51 16.88 5,254,456 +0.27(+1.63%)
Feb 25, 2009 17.18 17.19 16.45 16.61 4,157,240 -0.69(-3.99%)
Feb 24, 2009 16.94 17.32 16.65 17.30 2,470,879 +0.47(+2.79%)
Feb 23, 2009 17.12 17.15 16.58 16.83 2,506,146 +0.27(+1.63%)
Feb 21, 2009 16.64 16.68 16.41 16.56 0 +0.00(+0.00%)
Feb 20, 2009 16.64 16.68 16.41 16.56 2,219,934 -0.27(-1.60%)
Feb 19, 2009 17.27 17.37 16.52 16.83 4,392,798 -0.59(-3.39%)
Feb 18, 2009 17.18 17.59 16.96 17.42 4,230,683 +0.24(+1.40%)
Feb 17, 2009 17.64 17.64 17.18 17.18 2,657,212 -1.14(-6.22%)
Feb 14, 2009 18.39 18.44 18.14 18.32 0 +0.00(+0.00%)
Feb 13, 2009 18.39 18.44 18.14 18.32 1,462,086 -0.25(-1.35%)
Feb 12, 2009 18.86 18.86 18.13 18.57 2,800,658 -0.32(-1.69%)
Feb 11, 2009 18.96 19.60 18.38 18.89 3,427,760 +0.17(+0.91%)
Feb 10, 2009 20.02 20.04 18.72 18.72 3,684,132 -1.19(-5.98%)
Feb 09, 2009 19.65 20.18 19.59 19.91 4,176,175 +0.04(+0.20%)
Feb 06, 2009 18.79 19.89 18.75 19.87 3,987,882 +0.64(+3.33%)
Feb 05, 2009 19.11 19.61 18.64 19.23 4,909,476 +0.13(+0.68%)
Feb 04, 2009 18.79 19.50 18.76 19.10 5,435,728 +0.49(+2.64%)
Feb 03, 2009 19.05 19.17 18.07 18.61 6,801,558 -0.35(-1.86%)
Feb 02, 2009 17.95 19.29 17.87 18.96 5,363,854 +0.83(+4.58%)
Jan 30, 2009 19.00 19.03 18.08 18.13 0 -0.76(-4.02%)
Jan 29, 2009 18.52 19.23 18.26 18.89 8,582,417 +0.50(+2.72%)
Jan 28, 2009 18.68 18.73 18.04 18.39 5,223,744 +0.04(+0.22%)
Jan 27, 2009 18.71 18.73 18.29 18.35 2,681,248 -0.06(-0.33%)
Jan 26, 2009 18.44 19.00 18.12 18.41 4,950,389 -0.08(-0.43%)
Jan 24, 2009 19.00 19.28 18.29 18.49 0 +0.00(+0.00%)
Jan 23, 2009 19.00 19.28 18.29 18.49 6,112,519 -0.76(-3.94%)
Jan 22, 2009 18.76 19.44 18.51 19.25 4,037,942 -0.50(-2.54%)
Jan 21, 2009 19.79 19.97 18.92 19.75 2,477,293 +0.47(+2.44%)
Jan 20, 2009 19.60 19.70 19.08 19.28 2,751,079 -0.55(-2.77%)
Jan 16, 2009 20.18 20.38 19.60 19.83 3,162,816 -0.40(-1.98%)
Jan 15, 2009 20.41 20.41 19.63 20.23 5,495,119 -0.32(-1.56%)
Jan 14, 2009 21.19 21.22 20.49 20.55 4,338,904 -1.01(-4.68%)
Jan 13, 2009 22.17 22.37 21.37 21.56 6,180,018 -1.35(-5.89%)
Jan 12, 2009 22.38 23.32 22.38 22.91 3,530,992 +0.06(+0.26%)
Jan 10, 2009 22.86 23.00 22.49 22.85 0 +0.00(+0.00%)
Jan 09, 2009 22.86 23.00 22.49 22.85 3,631,241 -0.31(-1.34%)
Jan 08, 2009 24.54 24.60 23.01 23.16 4,785,864 -1.14(-4.69%)
Jan 07, 2009 24.46 24.57 23.96 24.30 2,459,646 -0.53(-2.13%)
Jan 06, 2009 25.55 25.83 24.30 24.83 5,504,761 -0.40(-1.59%)
Jan 05, 2009 24.31 25.42 24.11 25.23 4,082,147 +0.42(+1.69%)
Jan 02, 2009 23.27 25.15 23.23 24.81 3,710,683 +1.64(+7.08%)
Jan 01, 2009 23.70 23.70 22.71 23.17 0 +0.00(+0.00%)
Dec 31, 2008 23.70 23.70 22.71 23.17 4,856,399 -1.06(-4.37%)
Dec 30, 2008 24.57 24.58 23.96 24.23 1,462,402 -0.96(-3.81%)
Dec 29, 2008 24.87 25.24 24.57 25.19 2,547,321 +1.14(+4.74%)
Dec 26, 2008 24.21 24.27 23.86 24.05 1,415,328 -0.11(-0.46%)
Dec 24, 2008 23.41 24.25 22.97 24.16 2,165,127 +0.17(+0.71%)
Dec 23, 2008 22.37 24.50 22.37 23.99 5,438,031 +1.62(+7.25%)
Dec 22, 2008 22.20 22.37 21.72 22.37 3,357,900 +0.10(+0.44%)
Dec 20, 2008 23.50 23.81 22.09 22.27 0 +0.00(+0.00%)
Dec 19, 2008 23.50 23.81 22.09 22.27 4,665,862 -0.94(-4.05%)
Dec 18, 2008 23.34 23.98 23.00 23.21 3,734,274 -0.36(-1.53%)
Dec 17, 2008 24.06 24.20 22.95 23.57 3,012,149 -0.58(-2.40%)
Dec 16, 2008 23.70 24.25 23.70 24.15 2,464,323 +0.47(+1.98%)
Dec 15, 2008 23.98 24.11 23.32 23.68 2,241,923 +0.63(+2.73%)
Dec 13, 2008 23.00 23.25 22.88 23.05 0 +0.00(+0.00%)
Dec 12, 2008 23.00 23.25 22.88 23.05 2,528,330 -0.14(-0.60%)
Dec 11, 2008 23.88 24.11 23.02 23.19 8,209,815 -0.49(-2.08%)
Dec 10, 2008 23.44 24.18 23.22 23.68 5,051,796 +0.23(+0.98%)
Dec 09, 2008 23.20 23.71 22.80 23.45 4,207,626 +0.18(+0.77%)
Dec 08, 2008 23.42 23.98 22.90 23.27 5,955,547 -0.72(-3.00%)
Dec 06, 2008 24.31 24.48 23.81 23.99 0 +0.00(+0.00%)
Dec 05, 2008 24.31 24.48 23.81 23.99 3,366,397 -1.04(-4.16%)
Dec 04, 2008 26.41 26.78 24.88 25.03 6,648,911 -1.52(-5.73%)
Dec 03, 2008 26.55 27.04 26.21 26.55 2,598,737 -0.34(-1.26%)
Dec 02, 2008 27.63 27.73 26.56 26.89 3,470,235 -0.44(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.