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 (%)
Dec 31, 2009 10.08 10.08 10.08 0 -0.27(-2.61%)
Dec 30, 2009 10.59 10.72 10.31 10.35 23,335,388 -0.23(-2.17%)
Dec 29, 2009 10.83 10.83 10.54 10.58 15,016,312 -0.27(-2.49%)
Dec 28, 2009 10.83 10.86 10.70 10.85 27,585,676 +0.53(+5.14%)
Dec 24, 2009 10.79 10.85 10.31 10.32 23,959,216 -0.38(-3.55%)
Dec 23, 2009 10.36 10.70 10.34 10.70 16,439,295 +0.21(+2.00%)
Dec 22, 2009 10.26 10.55 10.20 10.49 18,830,874 +0.04(+0.38%)
Dec 21, 2009 10.50 10.54 10.35 10.45 20,078,412 -0.17(-1.60%)
Dec 18, 2009 10.71 10.74 10.51 10.62 22,487,396 +0.16(+1.53%)
Dec 17, 2009 10.20 10.80 10.20 10.46 54,442,024 +0.32(+3.16%)
Dec 16, 2009 10.16 10.23 9.990 10.14 19,915,188 -0.01(-0.10%)
Dec 15, 2009 9.990 10.21 9.940 10.15 30,277,480 +0.32(+3.26%)
Dec 14, 2009 9.700 9.880 9.640 9.830 27,433,420 +0.26(+2.72%)
Dec 11, 2009 9.780 9.930 9.510 9.570 26,248,862 -0.18(-1.85%)
Dec 10, 2009 9.160 9.860 9.130 9.750 59,203,472 +0.64(+7.03%)
Dec 09, 2009 9.460 9.530 9.090 9.110 29,247,816 -0.27(-2.88%)
Dec 08, 2009 9.370 9.520 9.240 9.380 29,302,520 +0.16(+1.74%)
Dec 07, 2009 8.990 9.330 8.970 9.220 62,827,616 +0.58(+6.71%)
Dec 04, 2009 8.730 8.800 8.580 8.640 23,133,204 +0.13(+1.53%)
Dec 03, 2009 8.620 8.680 8.500 8.510 28,957,456 -0.19(-2.18%)
Dec 02, 2009 8.990 8.990 8.610 8.700 49,434,064 -0.34(-3.76%)
Dec 01, 2009 9.010 9.230 8.920 9.040 35,214,584 -0.11(-1.20%)
Nov 30, 2009 9.280 9.390 9.140 9.150 39,162,264 -0.68(-6.92%)
Nov 27, 2009 9.200 9.830 9.150 9.830 21,718,688 +0.27(+2.82%)
Nov 25, 2009 9.250 9.640 9.220 9.560 33,267,194 +0.55(+6.10%)
Nov 24, 2009 8.910 9.190 8.880 9.010 16,007,568 -0.03(-0.33%)
Nov 23, 2009 9.160 9.290 8.950 9.040 25,326,108 +0.05(+0.56%)
Nov 20, 2009 8.810 9.040 8.800 8.990 20,551,064 +0.05(+0.56%)
Nov 19, 2009 8.940 9.000 8.790 8.940 32,953,942 -0.04(-0.45%)
Nov 18, 2009 9.110 9.150 8.920 8.980 37,733,540 -0.31(-3.34%)
Nov 17, 2009 9.460 9.480 9.260 9.290 20,047,584 -0.11(-1.17%)
Nov 16, 2009 9.190 9.470 9.130 9.400 22,605,630 +0.34(+3.75%)
Nov 13, 2009 9.139 9.180 9.000 9.060 22,326,880 +0.01(+0.11%)
Nov 12, 2009 9.190 9.220 9.020 9.050 28,623,192 -0.20(-2.16%)
Nov 11, 2009 9.360 9.400 9.210 9.250 20,106,624 +0.02(+0.22%)
Nov 10, 2009 9.290 9.340 9.180 9.230 27,514,940 -0.37(-3.85%)
Nov 09, 2009 9.460 9.630 9.390 9.600 22,661,942 +0.07(+0.73%)
Nov 06, 2009 9.630 9.680 9.420 9.530 22,124,352 -0.18(-1.85%)
Nov 05, 2009 9.770 9.990 9.660 9.710 30,098,664 -0.07(-0.72%)
Nov 04, 2009 9.960 10.06 9.710 9.780 23,512,688 -0.28(-2.78%)
Nov 03, 2009 9.900 10.12 9.870 10.06 16,815,168 +0.10(+1.00%)
Nov 02, 2009 10.15 10.19 9.870 9.960 21,442,294 -0.31(-3.02%)
Oct 30, 2009 10.58 10.72 10.12 10.27 17,990,918 -0.18(-1.72%)
Oct 29, 2009 10.31 10.47 10.22 10.45 18,105,116 +0.10(+0.97%)
Oct 28, 2009 10.81 10.82 10.30 10.35 29,515,000 -0.47(-4.34%)
Oct 27, 2009 10.80 10.87 10.70 10.82 12,390,373 +0.07(+0.65%)
Oct 26, 2009 10.89 10.95 10.75 10.75 31,205,686 -0.54(-4.77%)
Oct 23, 2009 11.31 11.32 11.17 11.29 19,383,232 -0.21(-1.83%)
Oct 22, 2009 11.70 11.84 11.39 11.50 19,923,706 -0.20(-1.71%)
Oct 21, 2009 11.97 12.09 11.67 11.70 25,452,252 -0.25(-2.09%)
Oct 20, 2009 12.03 12.05 11.95 11.95 31,622,224 +0.32(+2.75%)
Oct 19, 2009 11.54 11.84 11.45 11.63 22,407,522 +0.06(+0.52%)
Oct 16, 2009 11.35 11.81 11.30 11.57 33,931,148 +0.35(+3.12%)
Oct 15, 2009 11.13 11.28 10.94 11.22 29,483,316 +0.22(+2.00%)
Oct 14, 2009 11.36 11.37 10.96 11.00 35,847,672 -0.31(-2.74%)
Oct 13, 2009 11.41 11.50 11.25 11.31 48,129,952 -0.51(-4.31%)
Oct 12, 2009 11.88 12.00 11.80 11.82 14,900,821 +0.23(+1.98%)
Oct 09, 2009 11.99 12.00 11.58 11.59 27,490,006 -0.42(-3.50%)
Oct 08, 2009 12.02 12.19 11.71 12.01 24,365,960 +0.06(+0.50%)
Oct 07, 2009 12.19 12.20 11.75 11.95 22,790,452 +0.14(+1.19%)
Oct 06, 2009 12.12 12.22 11.70 11.81 28,890,200 -0.29(-2.40%)
Oct 05, 2009 11.78 12.10 11.72 12.10 35,297,412 +0.71(+6.23%)
Oct 02, 2009 11.11 11.49 11.04 11.39 50,328,496 +0.37(+3.34%)
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.