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 (%)
Mar 09, 2011 5.162 5.162 5.162 0 +0.00(+0.00%)
Mar 08, 2011 5.150 5.290 5.130 5.162 20,388,398 -0.08(-1.50%)
Mar 07, 2011 5.140 5.250 5.100 5.240 20,216,700 +0.17(+3.33%)
Mar 04, 2011 5.030 5.110 5.010 5.071 15,461,659 +0.02(+0.42%)
Mar 03, 2011 5.090 5.170 5.020 5.050 22,263,858 -0.05(-0.98%)
Mar 02, 2011 5.150 5.190 5.070 5.100 24,580,144 -0.08(-1.45%)
Mar 01, 2011 5.380 5.380 5.160 5.175 21,630,726 -0.21(-3.99%)
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%)
Dec 01, 2010 5.800 5.940 5.720 5.880 17,549,226 +0.10(+1.73%)
Nov 30, 2010 5.730 5.790 5.670 5.780 14,734,256 -0.02(-0.34%)
Nov 29, 2010 6.130 6.130 5.730 5.800 26,455,388 -0.26(-4.29%)
Nov 26, 2010 6.080 6.140 6.020 6.060 7,736,173 +0.01(+0.17%)
Nov 24, 2010 5.950 6.050 6.050 6.050 27,877,824 +0.02(+0.33%)
Nov 23, 2010 5.980 6.100 5.960 6.030 21,744,896 -0.05(-0.82%)
Nov 22, 2010 5.950 6.110 5.890 6.080 24,320,018 +0.15(+2.50%)
Nov 19, 2010 5.815 5.950 5.780 5.931 22,316,620 +0.16(+2.80%)
Nov 18, 2010 5.690 5.810 5.550 5.770 24,903,992 +0.04(+0.70%)
Nov 17, 2010 5.650 5.770 5.600 5.730 25,718,192 +0.22(+3.99%)
Nov 16, 2010 5.610 5.620 5.450 5.510 18,028,060 +0.05(+0.92%)
Nov 15, 2010 5.460 5.560 5.350 5.460 28,551,560 -0.05(-0.91%)
Nov 12, 2010 5.570 5.660 5.470 5.510 20,675,742 -0.16(-2.78%)
Nov 11, 2010 5.810 5.830 5.650 5.668 19,281,496 -0.18(-3.12%)
Nov 10, 2010 6.040 6.100 5.780 5.850 33,437,154 -0.19(-3.15%)
Nov 09, 2010 5.960 6.090 5.840 6.040 31,358,034 +0.15(+2.50%)
Nov 08, 2010 5.800 5.910 5.800 5.893 33,945,204 +0.23(+4.11%)
Nov 05, 2010 5.660 5.680 5.540 5.660 21,576,952 +0.07(+1.25%)
Nov 04, 2010 5.590 5.590 5.390 5.590 37,246,540 +0.07(+1.27%)
Nov 03, 2010 5.560 5.610 5.460 5.520 16,886,304 -0.07(-1.25%)
Nov 02, 2010 5.460 5.660 5.430 5.590 23,209,068 +0.07(+1.27%)
Nov 01, 2010 5.790 5.810 5.510 5.520 31,611,452 -0.30(-5.18%)
Oct 29, 2010 5.600 5.840 5.590 5.822 30,203,236 +0.19(+3.40%)
Oct 28, 2010 5.430 5.650 5.270 5.630 37,859,724 +0.18(+3.30%)
Oct 27, 2010 5.440 5.540 5.360 5.450 16,863,584 +0.11(+2.06%)
Oct 25, 2010 5.270 5.370 5.200 5.340 19,936,588 +0.01(+0.21%)
Oct 22, 2010 5.360 5.380 5.270 5.329 23,363,274 -0.09(-1.68%)
Oct 21, 2010 5.520 5.550 5.360 5.420 39,438,272 -0.19(-3.39%)
Oct 20, 2010 5.620 5.700 5.585 5.610 13,251,913 +0.00(+0.09%)
Oct 19, 2010 5.580 5.640 5.560 5.605 18,995,414 +0.04(+0.63%)
Oct 18, 2010 5.650 5.670 5.560 5.570 16,891,044 -0.11(-1.92%)
Oct 15, 2010 5.760 5.770 5.650 5.679 29,951,500 -0.16(-2.76%)
Oct 14, 2010 5.790 6.010 5.740 5.840 31,611,902 -0.02(-0.34%)
Oct 13, 2010 5.950 6.030 5.800 5.860 37,480,544 +0.05(+0.86%)
Oct 12, 2010 5.710 5.850 5.660 5.810 30,012,634 +0.06(+1.04%)
Oct 11, 2010 5.790 5.860 5.720 5.750 16,071,155 -0.08(-1.37%)
Oct 08, 2010 5.830 5.850 5.740 5.830 20,175,764 +0.06(+1.04%)
Oct 07, 2010 6.080 6.090 5.760 5.770 61,060 -0.41(-6.63%)
Oct 06, 2010 6.090 6.200 6.090 6.179 24,002,504 +0.17(+2.79%)
Oct 05, 2010 5.950 6.030 5.890 6.012 95,647 +0.06(+1.04%)
Oct 04, 2010 6.010 6.030 5.880 5.950 25,768,788 -0.12(-1.97%)
Oct 01, 2010 6.069 6.170 6.050 6.069 23,550,652 -0.10(-1.60%)
Sep 30, 2010 6.210 6.230 6.040 6.168 16,000 -0.16(-2.56%)
Sep 29, 2010 6.290 6.350 6.230 6.330 11,000,471 -0.01(-0.15%)
Sep 28, 2010 6.320 6.397 6.250 6.340 37,400 +0.10(+1.59%)
Sep 27, 2010 6.260 6.280 6.180 6.240 29,143,128 -0.19(-2.92%)
Sep 24, 2010 6.490 6.490 6.390 6.428 19,525,484 -0.20(-3.05%)
Sep 23, 2010 6.650 6.760 6.559 6.630 12,463 +0.07(+1.07%)
Sep 22, 2010 6.620 6.620 6.480 6.560 12,051,336 +0.04(+0.61%)
Sep 21, 2010 6.510 6.640 6.470 6.520 17,424,492 +0.11(+1.72%)
Sep 20, 2010 6.500 6.510 6.370 6.410 26,172,252 -0.27(-4.04%)
Sep 17, 2010 6.680 6.810 6.640 6.680 14,299,323 +0.00(+0.00%)
Sep 15, 2010 6.700 6.770 6.630 6.680 14,130,237 +0.08(+1.21%)
Sep 14, 2010 6.680 6.700 6.430 6.600 19,400 +0.02(+0.30%)
Sep 13, 2010 6.610 6.630 6.480 6.580 16,619,543 +0.09(+1.39%)
Sep 10, 2010 6.440 6.590 6.410 6.490 21,748,582 +0.15(+2.37%)
Sep 09, 2010 6.380 6.417 6.200 6.340 13,600 -0.04(-0.63%)
Sep 08, 2010 6.400 6.480 6.360 6.380 13,850 -0.08(-1.24%)
Sep 07, 2010 6.430 6.530 6.380 6.460 7,400 -0.08(-1.25%)
Sep 03, 2010 6.350 6.600 6.330 6.542 22,491,332 +0.18(+2.86%)
Sep 02, 2010 6.270 6.420 6.180 6.360 13,231 +0.09(+1.45%)
Sep 01, 2010 6.260 6.490 6.230 6.269 20,896,872 -0.11(-1.74%)
Aug 31, 2010 6.380 6.480 6.240 6.380 39,131 -0.01(-0.23%)
Aug 30, 2010 6.320 6.490 6.310 6.395 20,121,380 +0.15(+2.48%)
Aug 27, 2010 6.240 6.420 6.190 6.240 35,333,888 -0.21(-3.26%)
Aug 26, 2010 6.560 6.570 6.400 6.450 24,910,246 -0.11(-1.65%)
Aug 25, 2010 6.650 6.670 6.460 6.558 26,250 -0.26(-3.84%)
Aug 24, 2010 6.830 6.840 6.770 6.820 5,700 -0.04(-0.58%)
Aug 23, 2010 6.830 6.930 6.790 6.860 19,495,194 -0.09(-1.29%)
Aug 20, 2010 7.000 7.030 6.920 6.950 16,717,781 -0.09(-1.28%)
Aug 19, 2010 7.160 7.310 6.980 7.040 3,555 -0.09(-1.26%)
Aug 18, 2010 7.110 7.200 7.060 7.130 1,800 -0.05(-0.70%)
Aug 17, 2010 7.060 7.260 7.040 7.180 16,200 +0.06(+0.84%)
Aug 16, 2010 7.090 7.140 7.040 7.120 14,478,376 -0.17(-2.33%)
Aug 13, 2010 7.290 7.300 7.190 7.290 9,673,181 +0.06(+0.83%)
Aug 12, 2010 7.320 7.330 7.170 7.230 15,073,006 -0.05(-0.69%)
Aug 11, 2010 7.260 7.360 7.190 7.280 58,279 -0.03(-0.41%)
Aug 10, 2010 7.320 7.350 7.200 7.310 7,500 +0.01(+0.14%)
Aug 09, 2010 7.555 7.588 7.180 7.300 32,175,980 -0.27(-3.57%)
Aug 06, 2010 7.570 7.760 7.500 7.570 14,040,925 -0.19(-2.45%)
Aug 05, 2010 8.030 8.090 7.670 7.760 25,794,606 -0.19(-2.39%)
Aug 04, 2010 7.810 8.000 7.790 7.950 1,250 +0.08(+1.02%)
Aug 03, 2010 8.030 8.110 7.780 7.870 7,660 -0.06(-0.76%)
Aug 02, 2010 8.220 8.230 7.870 7.930 27,561,054 -0.33(-4.00%)
Jul 30, 2010 8.260 8.300 8.050 8.260 13,563,380 +0.15(+1.85%)
Jul 29, 2010 8.100 8.200 7.930 8.110 6,400 +0.22(+2.79%)
Jul 28, 2010 8.065 8.180 7.870 7.890 6,080 +0.07(+0.90%)
Jul 27, 2010 7.800 7.830 7.700 7.820 11,800 +0.10(+1.30%)
Jul 26, 2010 7.570 7.750 7.550 7.720 10,019,412 +0.06(+0.78%)
Jul 23, 2010 7.680 7.780 7.630 7.660 10,374,841 -0.10(-1.29%)
Jul 22, 2010 7.760 7.870 7.670 7.760 3,200 +0.18(+2.37%)
Jul 21, 2010 7.800 7.800 7.530 7.580 12,486,264 -0.16(-2.07%)
Jul 20, 2010 7.640 7.740 7.500 7.740 3,857 +0.14(+1.84%)
Jul 19, 2010 7.610 7.640 7.500 7.600 13,712,219 -0.01(-0.13%)
Jul 16, 2010 7.610 7.720 7.520 7.610 13,318,257 -0.14(-1.81%)
Jul 15, 2010 7.280 7.780 7.230 7.750 29,999,426 +0.47(+6.46%)
Jul 14, 2010 7.340 7.380 7.250 7.280 7,250 -0.08(-1.09%)
Jul 13, 2010 7.500 7.560 7.300 7.360 21,600 -0.10(-1.41%)
Jul 12, 2010 7.400 7.490 7.370 7.465 11,146,191 +0.02(+0.34%)
Jul 09, 2010 7.440 7.510 7.370 7.440 12,727,220 +0.01(+0.13%)
Jul 08, 2010 7.720 7.750 7.350 7.430 22,100 -0.35(-4.50%)
Jul 07, 2010 7.860 7.890 7.680 7.780 21,637,472 -0.09(-1.14%)
Jul 06, 2010 8.160 8.260 7.840 7.870 12,505 +0.00(+0.00%)
Jul 02, 2010 7.870 8.160 7.770 7.870 22,172,472 -0.25(-3.08%)
Jul 01, 2010 7.780 8.300 7.730 8.120 10,975 +0.37(+4.77%)
Jun 30, 2010 7.660 7.810 7.640 7.750 16,275 +0.08(+1.04%)
Jun 29, 2010 7.830 7.860 7.620 7.670 17,264 -0.64(-7.70%)
Jun 25, 2010 8.310 8.320 8.150 8.310 16,333,850 +0.24(+2.97%)
Jun 24, 2010 8.210 8.260 8.000 8.070 3,325 -0.08(-0.98%)
Jun 23, 2010 8.170 8.300 8.120 8.150 16,796,432 +0.03(+0.37%)
Jun 22, 2010 8.180 8.210 7.970 8.120 12,895 -0.13(-1.58%)
Jun 21, 2010 8.720 8.800 8.200 8.250 41,210,616 -0.28(-3.28%)
Jun 18, 2010 8.530 8.720 8.500 8.530 13,786,835 -0.20(-2.29%)
Jun 17, 2010 8.690 8.810 8.490 8.730 5,306 +0.24(+2.83%)
Jun 16, 2010 8.680 8.690 8.460 8.490 23,654,550 -0.34(-3.85%)
Jun 15, 2010 8.680 8.840 8.610 8.830 17,750 +0.28(+3.27%)
Jun 14, 2010 8.400 8.580 8.280 8.550 31,543,816 +0.38(+4.65%)
Jun 11, 2010 8.100 8.210 8.020 8.170 18,807,308 +0.18(+2.25%)
Jun 10, 2010 8.070 8.190 7.890 7.990 14,750 +0.01(+0.13%)
Jun 09, 2010 8.150 8.200 7.950 7.980 21,369,046 -0.20(-2.44%)
Jun 08, 2010 8.300 8.350 8.090 8.180 2,500 -0.22(-2.62%)
Jun 07, 2010 8.140 8.420 8.130 8.400 33,628,528 +0.22(+2.69%)
Jun 04, 2010 8.180 8.470 7.990 8.180 68,815,144 +0.41(+5.28%)
Jun 03, 2010 7.520 8.037 7.490 7.770 55,007,768 +0.22(+2.91%)
Jun 02, 2010 7.320 7.580 7.260 7.550 30,216,284 +0.35(+4.86%)
Jun 01, 2010 7.530 7.540 7.200 7.200 750 -0.23(-3.10%)
May 28, 2010 7.430 7.500 7.290 7.430 23,341,244 +0.10(+1.36%)
May 27, 2010 7.240 7.350 7.080 7.330 38,856,476 +0.21(+2.95%)
May 26, 2010 7.150 7.350 7.100 7.120 1,400 +0.08(+1.14%)
May 25, 2010 6.920 7.080 6.880 7.040 7,860 +0.06(+0.86%)
May 24, 2010 6.980 7.040 6.900 6.980 22,477,028 -0.05(-0.71%)
May 21, 2010 7.130 7.230 6.980 7.030 23,267,064 -0.12(-1.68%)
May 20, 2010 7.100 7.200 7.080 7.150 54,900 -0.08(-1.11%)
May 19, 2010 7.430 7.470 7.200 7.230 26,222,604 -0.31(-4.11%)
May 18, 2010 7.750 7.790 7.480 7.540 1,505 -0.09(-1.18%)
May 17, 2010 7.600 7.670 7.450 7.630 24,139,068 +0.12(+1.60%)
May 14, 2010 7.510 7.560 7.410 7.510 16,172,217 +0.00(+0.00%)
May 13, 2010 7.420 7.690 7.250 7.510 5,000 +0.07(+0.91%)
May 12, 2010 7.350 7.480 7.315 7.442 32,201,386 +0.19(+2.65%)
May 11, 2010 7.340 7.360 7.180 7.250 52,850 -0.03(-0.41%)
May 10, 2010 7.371 7.374 7.240 7.280 36,278,388 +0.32(+4.60%)
May 07, 2010 6.920 7.040 6.810 6.960 34,829,596 +0.15(+2.20%)
May 06, 2010 6.815 7.040 6.720 6.810 33,119 -0.18(-2.58%)
May 05, 2010 6.980 7.020 6.850 6.990 16,716,396 -0.02(-0.28%)
May 04, 2010 6.970 7.030 6.910 7.009 18,700 +0.03(+0.42%)
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.