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 (%)
Jun 30, 2008 62.97 62.97 62.00 62.83 1,035,079 +0.67(+1.08%)
Jun 27, 2008 62.67 63.00 61.89 62.16 1,444,669 +0.03(+0.05%)
Jun 26, 2008 60.14 62.40 59.25 62.13 2,618,306 +1.98(+3.29%)
Jun 25, 2008 60.71 60.83 59.84 60.15 1,582,612 -1.54(-2.50%)
Jun 24, 2008 61.71 62.23 61.10 61.69 1,337,487 -0.91(-1.45%)
Jun 23, 2008 61.97 62.80 61.90 62.60 1,356,158 +1.02(+1.66%)
Jun 20, 2008 62.01 62.48 61.46 61.58 1,806,665 +0.79(+1.30%)
Jun 19, 2008 63.00 63.15 59.81 60.79 5,192,087 -1.95(-3.11%)
Jun 18, 2008 61.86 62.78 61.72 62.74 1,976,522 +1.86(+3.06%)
Jun 17, 2008 61.50 61.64 60.70 60.88 2,481,228 -0.17(-0.28%)
Jun 16, 2008 61.04 61.69 60.67 61.05 1,435,972 +1.30(+2.18%)
Jun 13, 2008 59.62 60.10 59.46 59.75 1,210,369 -0.80(-1.32%)
Jun 12, 2008 59.36 60.93 59.31 60.55 1,842,618 +0.54(+0.90%)
Jun 11, 2008 59.70 60.40 59.63 60.01 1,850,913 +1.21(+2.06%)
Jun 10, 2008 59.45 60.08 58.48 58.80 2,569,901 -0.90(-1.51%)
Jun 09, 2008 59.54 60.59 59.30 59.70 1,434,074 +0.00(+0.00%)
Jun 06, 2008 60.42 60.56 59.70 59.70 3,341,431 +0.52(+0.88%)
Jun 05, 2008 59.03 59.23 58.15 59.18 1,801,442 +0.45(+0.77%)
Jun 04, 2008 57.44 58.93 57.30 58.73 2,126,213 +0.90(+1.56%)
Jun 03, 2008 58.10 58.43 57.50 57.83 1,747,803 +0.90(+1.58%)
Jun 02, 2008 56.32 57.64 56.00 56.93 1,845,752 +1.30(+2.34%)
May 30, 2008 54.94 55.64 54.69 55.63 1,038,536 +1.47(+2.71%)
May 29, 2008 55.92 56.77 54.02 54.16 2,602,001 -2.71(-4.77%)
May 28, 2008 56.03 57.19 55.89 56.87 932,956 +0.56(+0.99%)
May 27, 2008 56.89 57.40 56.12 56.31 1,779,778 -0.09(-0.15%)
May 26, 2008 56.53 56.89 55.65 56.40 0 -0.44(-0.77%)
May 23, 2008 56.53 56.89 55.65 56.84 1,685,011 +1.09(+1.96%)
May 22, 2008 55.65 56.67 54.67 55.75 2,389,396 -0.30(-0.54%)
May 21, 2008 54.80 56.10 54.42 56.05 2,545,296 +1.45(+2.66%)
May 20, 2008 53.50 54.90 53.25 54.60 1,984,688 +2.19(+4.18%)
May 19, 2008 53.37 54.01 52.05 52.41 1,491,184 -0.64(-1.21%)
May 16, 2008 55.21 55.35 53.00 53.05 2,164,847 -1.55(-2.84%)
May 15, 2008 55.87 56.11 53.42 54.60 2,147,948 -0.67(-1.21%)
May 14, 2008 56.01 56.12 55.27 55.27 1,271,111 +0.59(+1.08%)
May 13, 2008 53.87 55.80 53.78 54.68 1,440,916 +0.70(+1.30%)
May 12, 2008 54.97 55.55 53.89 53.98 988,410 -1.52(-2.74%)
May 09, 2008 54.81 55.50 54.27 55.50 1,523,309 +1.41(+2.61%)
May 08, 2008 54.47 55.00 53.55 54.09 1,660,502 -0.16(-0.29%)
May 07, 2008 53.41 54.52 53.00 54.25 1,321,400 +1.19(+2.24%)
May 06, 2008 53.92 54.40 53.06 53.06 814,265 -0.60(-1.12%)
May 05, 2008 52.52 53.73 52.40 53.66 865,198 +2.21(+4.30%)
May 02, 2008 50.36 51.70 50.35 51.45 817,823 +0.86(+1.70%)
May 01, 2008 51.48 51.62 49.50 50.59 1,454,697 -1.66(-3.18%)
Apr 30, 2008 52.10 52.33 51.06 52.25 1,153,457 +0.69(+1.34%)
Apr 29, 2008 53.00 53.31 51.56 51.56 1,325,007 -2.43(-4.50%)
Apr 28, 2008 53.92 55.06 53.62 53.99 786,833 +0.69(+1.29%)
Apr 25, 2008 52.80 53.40 52.74 53.30 562,857 +1.00(+1.91%)
Apr 24, 2008 51.94 53.15 51.43 52.30 2,214,320 -0.33(-0.62%)
Apr 23, 2008 50.83 52.64 50.61 52.63 928,449 +1.33(+2.59%)
Apr 22, 2008 51.81 52.22 51.23 51.30 1,493,266 -0.60(-1.16%)
Apr 21, 2008 51.26 52.11 50.91 51.90 1,134,108 +0.31(+0.60%)
Apr 18, 2008 49.95 51.59 49.52 51.59 1,053,597 +1.48(+2.95%)
Apr 17, 2008 50.23 50.92 49.93 50.11 706,079 -0.22(-0.44%)
Apr 16, 2008 49.40 50.64 48.65 50.33 1,416,680 +0.88(+1.78%)
Apr 15, 2008 49.45 49.57 49.10 49.45 1,155,053 +0.81(+1.67%)
Apr 14, 2008 47.97 48.73 47.44 48.64 724,347 +0.74(+1.54%)
Apr 11, 2008 47.82 48.38 47.45 47.90 687,688 -0.42(-0.87%)
Apr 10, 2008 49.37 49.81 48.25 48.32 1,407,075 -0.46(-0.94%)
Apr 09, 2008 48.27 49.04 48.10 48.78 1,352,488 +1.85(+3.94%)
Apr 08, 2008 47.47 48.00 46.48 46.93 875,605 -0.14(-0.30%)
Apr 07, 2008 46.25 47.44 46.20 47.07 1,036,175 +2.03(+4.51%)
Apr 04, 2008 45.85 45.91 44.93 45.04 839,201 -0.31(-0.68%)
Apr 03, 2008 46.81 47.30 45.23 45.35 1,474,255 -2.13(-4.49%)
Apr 02, 2008 46.10 48.05 45.36 47.48 1,039,217 +1.17(+2.53%)
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.