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 (%)
Nov 28, 2008 27.50 27.59 26.22 26.95 2,854,016 -1.40(-4.94%)
Nov 26, 2008 26.95 29.12 26.48 28.35 7,163,023 +1.65(+6.18%)
Nov 25, 2008 27.49 27.55 26.52 26.70 4,582,967 -1.80(-6.32%)
Nov 24, 2008 27.97 28.66 27.67 28.50 2,349,493 +1.16(+4.24%)
Nov 21, 2008 27.14 27.59 26.80 27.34 2,303,608 +0.82(+3.09%)
Nov 20, 2008 27.30 27.64 26.00 26.52 2,811,972 -1.79(-6.32%)
Nov 19, 2008 28.09 28.70 27.98 28.31 2,424,684 +0.77(+2.80%)
Nov 18, 2008 27.88 28.36 27.17 27.54 1,860,646 -0.31(-1.11%)
Nov 17, 2008 27.30 27.90 27.20 27.85 2,051,824 +0.62(+2.28%)
Nov 14, 2008 26.86 27.23 26.01 27.23 3,584,777 -0.27(-0.98%)
Nov 13, 2008 27.23 27.78 26.06 27.50 3,076,918 +0.25(+0.92%)
Nov 12, 2008 28.15 28.31 27.21 27.25 2,239,537 -1.50(-5.22%)
Nov 11, 2008 30.35 30.45 28.54 28.75 2,978,814 -2.07(-6.72%)
Nov 10, 2008 30.92 31.10 30.11 30.82 2,838,176 +1.77(+6.09%)
Nov 07, 2008 29.20 29.29 28.79 29.05 2,163,495 -0.53(-1.79%)
Nov 06, 2008 30.68 30.88 29.28 29.58 4,020,035 -1.30(-4.21%)
Nov 05, 2008 30.50 31.39 30.35 30.88 3,066,613 -0.12(-0.39%)
Nov 04, 2008 30.20 31.42 30.09 31.00 5,951,724 +1.73(+5.91%)
Nov 03, 2008 28.26 29.34 27.90 29.27 2,500,665 +0.37(+1.28%)
Oct 31, 2008 27.63 29.18 27.54 28.90 3,658,134 +1.21(+4.37%)
Oct 30, 2008 29.20 29.38 27.18 27.69 4,853,451 -1.71(-5.82%)
Oct 29, 2008 28.58 29.48 28.26 29.40 3,779,790 +1.65(+5.95%)
Oct 28, 2008 27.33 27.97 26.95 27.75 2,603,964 +0.73(+2.70%)
Oct 27, 2008 27.24 27.45 26.83 27.02 2,907,791 -0.48(-1.75%)
Oct 25, 2008 27.36 27.97 27.35 27.50 0 +0.00(+0.00%)
Oct 24, 2008 27.36 27.97 27.35 27.50 2,421,981 -0.70(-2.48%)
Oct 23, 2008 29.53 29.61 28.15 28.20 4,803,695 -1.49(-5.02%)
Oct 22, 2008 30.47 30.62 29.65 29.69 3,360,942 -0.73(-2.40%)
Oct 21, 2008 29.94 30.54 29.65 30.42 3,378,028 +0.37(+1.23%)
Oct 20, 2008 31.16 31.41 29.67 30.05 4,468,103 -0.63(-2.05%)
Oct 17, 2008 30.10 31.02 30.02 30.68 4,974,796 +0.58(+1.93%)
Oct 16, 2008 29.44 30.38 29.36 30.10 5,064,409 +0.85(+2.91%)
Oct 15, 2008 29.67 29.81 29.18 29.25 3,081,405 -0.83(-2.76%)
Oct 14, 2008 30.23 30.36 29.55 30.08 4,146,223 +0.30(+1.01%)
Oct 13, 2008 29.76 30.13 29.38 29.78 3,220,258 +0.30(+1.02%)
Oct 10, 2008 29.17 30.04 28.95 29.48 5,463,389 -0.59(-1.96%)
Oct 09, 2008 29.93 30.45 29.50 30.07 4,282,859 +0.16(+0.53%)
Oct 08, 2008 29.23 30.34 29.13 29.91 6,041,424 -0.19(-0.63%)
Oct 07, 2008 30.97 31.18 29.91 30.10 3,835,231 -0.65(-2.11%)
Oct 06, 2008 31.39 31.67 30.28 30.75 5,902,241 -2.04(-6.22%)
Oct 04, 2008 32.56 33.24 32.55 32.79 0 +0.00(+0.00%)
Oct 03, 2008 32.56 33.24 32.55 32.79 2,775,137 -0.30(-0.91%)
Oct 02, 2008 34.77 34.77 33.04 33.09 4,672,625 -1.49(-4.31%)
Oct 01, 2008 33.30 35.25 33.21 34.58 6,008,165 +1.23(+3.69%)
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%)
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.