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 (%)
Feb 28, 2011 5.420 5.470 5.370 5.390 18,546,234 +0.03(+0.61%)
Feb 25, 2011 5.160 5.400 5.140 5.357 26,859,752 +0.18(+3.53%)
Feb 24, 2011 5.180 5.190 5.100 5.175 32,627,728 -0.08(-1.62%)
Feb 23, 2011 5.190 5.300 5.160 5.260 26,374,948 +0.07(+1.29%)
Feb 22, 2011 5.250 5.250 5.160 5.193 24,313,790 -0.01(-0.13%)
Feb 18, 2011 5.210 5.240 5.190 5.200 10,873,089 -0.01(-0.19%)
Feb 17, 2011 5.290 5.300 5.160 5.210 26,529,340 -0.09(-1.67%)
Feb 16, 2011 5.320 5.370 5.280 5.298 17,139,624 -0.11(-2.03%)
Feb 15, 2011 5.320 5.410 5.300 5.409 10,898,619 +0.06(+1.09%)
Feb 14, 2011 5.300 5.350 5.270 5.350 13,446,500 +0.04(+0.85%)
Feb 11, 2011 5.330 5.370 5.300 5.305 19,859,582 -0.08(-1.58%)
Feb 10, 2011 5.460 5.630 5.380 5.390 29,160,496 -0.14(-2.58%)
Feb 09, 2011 5.460 5.540 5.430 5.532 19,749,168 +0.03(+0.63%)
Feb 08, 2011 5.590 5.590 5.460 5.498 28,745,406 -0.09(-1.65%)
Feb 07, 2011 5.665 5.690 5.560 5.590 43,914,440 -0.27(-4.58%)
Feb 04, 2011 5.880 5.891 5.830 5.859 12,404,618 -0.03(-0.54%)
Feb 03, 2011 6.060 6.080 5.870 5.891 22,950,676 -0.10(-1.67%)
Feb 02, 2011 5.970 6.020 5.890 5.990 17,242,214 +0.09(+1.53%)
Feb 01, 2011 5.890 5.950 5.860 5.900 16,845,948 -0.09(-1.50%)
Jan 31, 2011 6.020 6.040 5.820 5.990 22,201,304 +0.11(+1.87%)
Jan 28, 2011 5.900 5.930 5.810 5.880 15,728,110 +0.00(+0.00%)
Jan 27, 2011 5.980 6.030 5.850 5.880 37,251,612 -0.21(-3.49%)
Jan 26, 2011 6.000 6.120 5.960 6.093 17,890,356 +0.00(+0.04%)
Jan 25, 2011 6.100 6.150 6.000 6.090 21,120,756 -0.15(-2.40%)
Jan 24, 2011 6.430 6.440 6.210 6.240 18,730,424 -0.15(-2.42%)
Jan 21, 2011 6.430 6.480 6.310 6.395 32,471,616 +0.03(+0.42%)
Jan 20, 2011 6.210 6.370 6.190 6.369 41,449,448 +0.16(+2.57%)
Jan 19, 2011 6.120 6.219 6.080 6.209 27,250,026 +0.21(+3.48%)
Jan 18, 2011 6.060 6.110 5.980 6.000 15,238,375 -0.10(-1.62%)
Jan 14, 2011 6.050 6.120 5.950 6.098 17,708,728 +0.12(+1.98%)
Jan 13, 2011 6.110 6.125 5.970 5.980 21,403,056 -0.16(-2.61%)
Jan 12, 2011 6.120 6.200 6.050 6.140 20,503,360 +0.03(+0.52%)
Jan 11, 2011 5.940 6.120 5.910 6.108 16,867,812 +0.14(+2.31%)
Jan 10, 2011 5.960 6.000 5.890 5.970 20,499,552 -0.06(-1.00%)
Jan 07, 2011 6.000 6.040 5.890 6.030 24,756,542 +0.03(+0.50%)
Jan 06, 2011 6.170 6.300 5.970 6.000 36,969,032 -0.11(-1.80%)
Jan 05, 2011 6.210 6.270 6.060 6.110 27,050,662 -0.16(-2.55%)
Jan 04, 2011 6.340 6.365 6.200 6.270 37,263,632 -0.04(-0.63%)
Jan 03, 2011 6.220 6.390 6.150 6.310 59,215,520 +0.32(+5.32%)
Dec 31, 2010 5.970 6.060 5.920 5.992 25,639,284 +0.10(+1.72%)
Dec 30, 2010 5.920 5.930 5.770 5.890 29,492,468 +0.05(+0.86%)
Dec 29, 2010 5.840 5.860 5.740 5.840 14,913,114 +0.00(+0.00%)
Dec 28, 2010 5.660 5.880 5.630 5.840 30,912,060 +0.20(+3.55%)
Dec 27, 2010 5.560 5.670 5.510 5.640 15,568,223 +0.03(+0.53%)
Dec 23, 2010 5.650 5.840 5.560 5.610 20,268,820 -0.03(-0.53%)
Dec 22, 2010 5.530 5.710 5.470 5.640 27,034,596 +0.04(+0.71%)
Dec 21, 2010 5.695 5.740 5.560 5.600 25,645,564 -0.21(-3.61%)
Dec 20, 2010 5.620 5.830 5.570 5.810 27,741,586 +0.23(+4.08%)
Dec 17, 2010 5.530 5.650 5.520 5.582 22,962,388 +0.04(+0.80%)
Dec 16, 2010 5.730 5.750 5.520 5.538 48,610,696 -0.28(-4.85%)
Dec 15, 2010 5.860 5.870 5.760 5.820 17,161,394 -0.04(-0.68%)
Dec 14, 2010 5.970 6.000 5.840 5.860 26,267,748 -0.19(-3.14%)
Dec 13, 2010 6.180 6.200 5.940 6.050 32,171,104 -0.04(-0.66%)
Dec 10, 2010 6.010 6.150 5.980 6.090 23,119,632 -0.01(-0.11%)
Dec 09, 2010 6.270 6.380 6.060 6.097 28,301,758 -0.20(-3.22%)
Dec 08, 2010 6.240 6.340 6.200 6.300 35,466,608 +0.24(+3.96%)
Dec 07, 2010 6.160 6.230 6.020 6.060 22,666,276 -0.07(-1.17%)
Dec 06, 2010 6.130 6.240 6.100 6.131 28,118,584 +0.19(+3.22%)
Dec 03, 2010 5.990 6.030 5.880 5.940 17,453,430 +0.00(+0.00%)
Dec 02, 2010 5.920 6.000 5.770 5.940 26,214,920 +0.06(+1.02%)
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.