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, 2008 32.49 33.35 32.38 33.35 3,046,508 +1.47(+4.61%)
Sep 29, 2008 32.25 32.75 31.20 31.88 7,068,078 -2.14(-6.29%)
Sep 27, 2008 34.01 34.45 33.50 34.02 0 +0.00(+0.00%)
Sep 26, 2008 34.01 34.45 33.50 34.02 0 -1.35(-3.82%)
Sep 25, 2008 34.63 36.26 34.17 35.37 5,697,465 +0.22(+0.63%)
Sep 24, 2008 36.40 36.60 34.85 35.15 5,018,129 -1.30(-3.57%)
Sep 23, 2008 36.10 36.75 35.82 36.45 6,755,106 +1.01(+2.85%)
Sep 22, 2008 34.41 35.76 34.30 35.44 7,649,552 +0.49(+1.40%)
Sep 19, 2008 35.70 35.83 34.37 34.95 0 -0.22(-0.63%)
Sep 18, 2008 37.07 37.41 34.31 35.17 13,836,837 -1.08(-2.98%)
Sep 17, 2008 34.59 36.66 34.45 36.25 12,090,360 +2.73(+8.14%)
Sep 16, 2008 33.43 33.82 32.85 33.52 5,957,840 -0.48(-1.41%)
Sep 15, 2008 33.21 36.06 32.80 34.00 7,973,956 -0.14(-0.41%)
Sep 12, 2008 33.97 35.33 33.73 34.14 9,210,353 +0.93(+2.80%)
Sep 11, 2008 34.80 34.86 33.02 33.21 6,597,102 -0.81(-2.38%)
Sep 10, 2008 34.39 34.93 33.40 34.02 7,723,972 -0.28(-0.82%)
Sep 09, 2008 33.18 35.18 33.02 34.30 12,158,676 -0.58(-1.66%)
Sep 08, 2008 34.86 35.36 34.20 34.88 8,774,484 +0.61(+1.78%)
Sep 06, 2008 34.39 34.52 33.27 34.27 0 +0.00(+0.00%)
Sep 05, 2008 34.39 34.52 33.27 34.27 0 +0.27(+0.79%)
Sep 04, 2008 33.04 34.00 32.30 34.00 14,114,489 +0.50(+1.49%)
Sep 03, 2008 32.65 33.70 32.45 33.50 15,323,109 +0.03(+0.09%)
Sep 02, 2008 34.29 34.64 33.30 33.47 22,065,540 -3.29(-8.95%)
Aug 30, 2008 38.10 38.36 36.57 36.76 0 +0.00(+0.00%)
Aug 29, 2008 38.10 38.36 36.57 36.76 10,868,302 -0.48(-1.29%)
Aug 28, 2008 39.88 39.92 35.68 37.24 31,110,576 -2.20(-5.58%)
Aug 27, 2008 40.62 40.69 38.91 39.44 13,839,244 +0.78(+2.02%)
Aug 26, 2008 38.72 39.11 38.33 38.66 12,106,639 +2.08(+5.69%)
Aug 25, 2008 36.16 36.75 35.67 36.58 10,451,767 -0.02(-0.05%)
Aug 23, 2008 38.24 38.40 36.36 36.60 0 +0.00(+0.00%)
Aug 22, 2008 38.24 38.40 36.36 36.60 7,661,936 -2.17(-5.60%)
Aug 21, 2008 38.17 39.14 37.54 38.77 12,342,811 +0.84(+2.21%)
Aug 20, 2008 37.81 38.02 36.98 37.93 7,330,151 +0.58(+1.55%)
Aug 19, 2008 36.94 38.02 36.68 37.35 9,216,592 +0.69(+1.88%)
Aug 18, 2008 37.25 37.63 36.34 36.66 9,966,516 -1.12(-2.96%)
Aug 16, 2008 37.72 38.39 37.11 37.78 0 +0.00(+0.00%)
Aug 15, 2008 37.72 38.39 37.11 37.78 0 -0.17(-0.45%)
Aug 14, 2008 39.45 39.91 37.00 37.95 11,581,018 -1.61(-4.07%)
Aug 13, 2008 38.38 40.73 37.57 39.56 10,496,167 +0.52(+1.33%)
Aug 12, 2008 39.24 39.45 38.45 39.04 5,596,310 -0.23(-0.59%)
Aug 11, 2008 38.95 39.57 38.07 39.27 4,914,690 +0.48(+1.24%)
Aug 08, 2008 39.47 39.62 38.18 38.79 8,330,446 -1.23(-3.07%)
Aug 07, 2008 41.26 42.38 39.62 40.02 7,194,292 -1.05(-2.56%)
Aug 06, 2008 40.56 41.84 40.21 41.07 5,420,667 +0.56(+1.38%)
Aug 05, 2008 40.10 41.80 39.95 40.51 8,156,875 -0.02(-0.05%)
Aug 04, 2008 42.38 42.54 40.21 40.53 8,168,574 -3.33(-7.60%)
Aug 01, 2008 42.27 44.11 42.25 43.86 6,109,375 +1.42(+3.35%)
Jul 31, 2008 42.83 43.63 42.20 42.44 8,242,164 -0.99(-2.28%)
Jul 30, 2008 41.84 43.59 41.05 43.43 10,469,806 +1.18(+2.79%)
Jul 29, 2008 42.25 43.21 41.75 42.25 6,932,245 -0.48(-1.12%)
Jul 28, 2008 43.09 43.25 42.45 42.73 6,124,982 +0.19(+0.45%)
Jul 25, 2008 43.86 44.23 42.10 42.54 6,256,405 -0.95(-2.18%)
Jul 24, 2008 45.76 45.85 41.70 43.49 17,826,218 -2.11(-4.63%)
Jul 23, 2008 47.10 48.42 45.34 45.60 6,429,314 -1.68(-3.55%)
Jul 22, 2008 47.57 47.99 46.46 47.28 6,270,447 -2.51(-5.04%)
Jul 21, 2008 49.46 49.79 48.51 49.79 3,879,288 -0.31(-0.62%)
Jul 18, 2008 49.58 50.64 49.33 50.10 2,974,990 +0.30(+0.60%)
Jul 17, 2008 53.12 53.48 49.11 49.80 6,243,810 -3.84(-7.16%)
Jul 16, 2008 53.26 53.75 52.18 53.64 2,495,644 -0.12(-0.22%)
Jul 15, 2008 56.55 56.70 53.41 53.76 3,770,583 -2.42(-4.31%)
Jul 14, 2008 55.98 56.98 55.63 56.18 2,867,067 +0.53(+0.95%)
Jul 11, 2008 58.57 58.80 55.49 55.65 4,101,004 -2.62(-4.50%)
Jul 10, 2008 57.02 58.41 55.87 58.27 3,649,011 +2.26(+4.03%)
Jul 09, 2008 57.71 58.61 55.86 56.01 4,834,235 -1.82(-3.15%)
Jul 08, 2008 58.94 59.21 57.67 57.83 4,576,039 -2.97(-4.88%)
Jul 07, 2008 61.69 61.83 59.90 60.80 2,734,195 -2.53(-3.99%)
Jul 04, 2008 62.72 63.33 62.49 63.33 1,030,545 +0.00(+0.00%)
Jul 03, 2008 62.72 63.33 62.49 63.33 1,030,545 +0.30(+0.48%)
Jul 02, 2008 63.36 63.68 61.97 63.03 2,253,179 -0.45(-0.71%)
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.