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 (%)
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%)
Apr 01, 2008 47.75 48.20 46.25 46.31 1,454,118 -2.19(-4.52%)
Mar 31, 2008 48.42 49.27 48.20 48.50 1,433,607 +1.01(+2.13%)
Mar 28, 2008 47.14 47.53 46.71 47.49 549,447 +0.76(+1.63%)
Mar 27, 2008 46.04 47.17 45.60 46.73 563,465 -0.01(-0.02%)
Mar 26, 2008 46.11 47.08 46.00 46.74 726,941 +0.75(+1.63%)
Mar 25, 2008 45.82 46.27 45.29 45.99 925,034 +0.43(+0.94%)
Mar 24, 2008 44.56 46.06 44.45 45.56 602,028 +1.22(+2.75%)
Mar 21, 2008 42.70 44.95 41.50 44.34 2,021,409 +0.00(+0.00%)
Mar 20, 2008 42.70 44.95 41.50 44.34 2,021,409 +0.49(+1.12%)
Mar 19, 2008 45.12 45.35 43.81 43.85 2,097,194 -2.35(-5.09%)
Mar 18, 2008 44.78 46.20 44.41 46.20 1,110,890 +1.44(+3.22%)
Mar 17, 2008 46.69 47.59 44.16 44.76 2,318,453 -3.64(-7.52%)
Mar 14, 2008 50.00 50.12 47.40 48.40 1,333,276 -1.72(-3.43%)
Mar 13, 2008 48.92 50.12 48.86 50.12 1,354,093 +1.23(+2.52%)
Mar 12, 2008 48.54 49.00 47.97 48.89 1,128,336 +0.09(+0.18%)
Mar 11, 2008 48.43 49.31 48.02 48.80 1,254,511 -0.10(-0.20%)
Mar 10, 2008 47.50 49.03 46.93 48.90 1,082,376 +1.18(+2.47%)
Mar 07, 2008 48.52 48.74 47.23 47.72 1,222,664 +0.12(+0.25%)
Mar 06, 2008 47.40 48.00 47.02 47.60 1,143,651 +0.00(+0.00%)
Mar 05, 2008 46.48 48.12 46.18 47.60 1,615,958 +1.99(+4.36%)
Mar 04, 2008 45.78 46.27 45.35 45.61 1,249,390 +0.18(+0.40%)
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.