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 (%)
Sep 30, 2010 6.210 6.230 6.040 6.168 16,000 -0.16(-2.56%)
Sep 29, 2010 6.290 6.350 6.230 6.330 11,000,471 -0.01(-0.15%)
Sep 28, 2010 6.320 6.397 6.250 6.340 37,400 +0.10(+1.59%)
Sep 27, 2010 6.260 6.280 6.180 6.240 29,143,128 -0.19(-2.92%)
Sep 24, 2010 6.490 6.490 6.390 6.428 19,525,484 -0.20(-3.05%)
Sep 23, 2010 6.650 6.760 6.559 6.630 12,463 +0.07(+1.07%)
Sep 22, 2010 6.620 6.620 6.480 6.560 12,051,336 +0.04(+0.61%)
Sep 21, 2010 6.510 6.640 6.470 6.520 17,424,492 +0.11(+1.72%)
Sep 20, 2010 6.500 6.510 6.370 6.410 26,172,252 -0.27(-4.04%)
Sep 17, 2010 6.680 6.810 6.640 6.680 14,299,323 +0.00(+0.00%)
Sep 15, 2010 6.700 6.770 6.630 6.680 14,130,237 +0.08(+1.21%)
Sep 14, 2010 6.680 6.700 6.430 6.600 19,400 +0.02(+0.30%)
Sep 13, 2010 6.610 6.630 6.480 6.580 16,619,543 +0.09(+1.39%)
Sep 10, 2010 6.440 6.590 6.410 6.490 21,748,582 +0.15(+2.37%)
Sep 09, 2010 6.380 6.417 6.200 6.340 13,600 -0.04(-0.63%)
Sep 08, 2010 6.400 6.480 6.360 6.380 13,850 -0.08(-1.24%)
Sep 07, 2010 6.430 6.530 6.380 6.460 7,400 -0.08(-1.25%)
Sep 03, 2010 6.350 6.600 6.330 6.542 22,491,332 +0.18(+2.86%)
Sep 02, 2010 6.270 6.420 6.180 6.360 13,231 +0.09(+1.45%)
Sep 01, 2010 6.260 6.490 6.230 6.269 20,896,872 -0.11(-1.74%)
Aug 31, 2010 6.380 6.480 6.240 6.380 39,131 -0.01(-0.23%)
Aug 30, 2010 6.320 6.490 6.310 6.395 20,121,380 +0.15(+2.48%)
Aug 27, 2010 6.240 6.420 6.190 6.240 35,333,888 -0.21(-3.26%)
Aug 26, 2010 6.560 6.570 6.400 6.450 24,910,246 -0.11(-1.65%)
Aug 25, 2010 6.650 6.670 6.460 6.558 26,250 -0.26(-3.84%)
Aug 24, 2010 6.830 6.840 6.770 6.820 5,700 -0.04(-0.58%)
Aug 23, 2010 6.830 6.930 6.790 6.860 19,495,194 -0.09(-1.29%)
Aug 20, 2010 7.000 7.030 6.920 6.950 16,717,781 -0.09(-1.28%)
Aug 19, 2010 7.160 7.310 6.980 7.040 3,555 -0.09(-1.26%)
Aug 18, 2010 7.110 7.200 7.060 7.130 1,800 -0.05(-0.70%)
Aug 17, 2010 7.060 7.260 7.040 7.180 16,200 +0.06(+0.84%)
Aug 16, 2010 7.090 7.140 7.040 7.120 14,478,376 -0.17(-2.33%)
Aug 13, 2010 7.290 7.300 7.190 7.290 9,673,181 +0.06(+0.83%)
Aug 12, 2010 7.320 7.330 7.170 7.230 15,073,006 -0.05(-0.69%)
Aug 11, 2010 7.260 7.360 7.190 7.280 58,279 -0.03(-0.41%)
Aug 10, 2010 7.320 7.350 7.200 7.310 7,500 +0.01(+0.14%)
Aug 09, 2010 7.555 7.588 7.180 7.300 32,175,980 -0.27(-3.57%)
Aug 06, 2010 7.570 7.760 7.500 7.570 14,040,925 -0.19(-2.45%)
Aug 05, 2010 8.030 8.090 7.670 7.760 25,794,606 -0.19(-2.39%)
Aug 04, 2010 7.810 8.000 7.790 7.950 1,250 +0.08(+1.02%)
Aug 03, 2010 8.030 8.110 7.780 7.870 7,660 -0.06(-0.76%)
Aug 02, 2010 8.220 8.230 7.870 7.930 27,561,054 -0.33(-4.00%)
Jul 30, 2010 8.260 8.300 8.050 8.260 13,563,380 +0.15(+1.85%)
Jul 29, 2010 8.100 8.200 7.930 8.110 6,400 +0.22(+2.79%)
Jul 28, 2010 8.065 8.180 7.870 7.890 6,080 +0.07(+0.90%)
Jul 27, 2010 7.800 7.830 7.700 7.820 11,800 +0.10(+1.30%)
Jul 26, 2010 7.570 7.750 7.550 7.720 10,019,412 +0.06(+0.78%)
Jul 23, 2010 7.680 7.780 7.630 7.660 10,374,841 -0.10(-1.29%)
Jul 22, 2010 7.760 7.870 7.670 7.760 3,200 +0.18(+2.37%)
Jul 21, 2010 7.800 7.800 7.530 7.580 12,486,264 -0.16(-2.07%)
Jul 20, 2010 7.640 7.740 7.500 7.740 3,857 +0.14(+1.84%)
Jul 19, 2010 7.610 7.640 7.500 7.600 13,712,219 -0.01(-0.13%)
Jul 16, 2010 7.610 7.720 7.520 7.610 13,318,257 -0.14(-1.81%)
Jul 15, 2010 7.280 7.780 7.230 7.750 29,999,426 +0.47(+6.46%)
Jul 14, 2010 7.340 7.380 7.250 7.280 7,250 -0.08(-1.09%)
Jul 13, 2010 7.500 7.560 7.300 7.360 21,600 -0.10(-1.41%)
Jul 12, 2010 7.400 7.490 7.370 7.465 11,146,191 +0.02(+0.34%)
Jul 09, 2010 7.440 7.510 7.370 7.440 12,727,220 +0.01(+0.13%)
Jul 08, 2010 7.720 7.750 7.350 7.430 22,100 -0.35(-4.50%)
Jul 07, 2010 7.860 7.890 7.680 7.780 21,637,472 -0.09(-1.14%)
Jul 06, 2010 8.160 8.260 7.840 7.870 12,505 +0.00(+0.00%)
Jul 02, 2010 7.870 8.160 7.770 7.870 22,172,472 -0.25(-3.08%)
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.