Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Natural Gas Fund
(NY:
UNG
)
20.12
-0.43 (-2.09%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 23, 2024
21.43
21.61
19.81
20.12
19,453,868
-0.43(-2.09%)
May 22, 2024
19.60
20.91
19.50
20.55
11,195,868
+1.06(+5.44%)
May 21, 2024
19.57
19.90
19.16
19.49
7,274,731
-0.33(-1.66%)
May 20, 2024
19.26
19.86
19.26
19.82
9,290,246
+0.72(+3.77%)
May 17, 2024
18.58
19.19
18.58
19.10
7,106,208
+0.93(+5.12%)
May 16, 2024
18.04
18.75
17.89
18.17
12,249,418
+0.57(+3.24%)
May 15, 2024
17.09
17.73
16.93
17.60
7,553,082
+0.43(+2.50%)
May 14, 2024
17.10
17.53
17.00
17.17
6,483,846
-0.14(-0.81%)
May 13, 2024
16.68
17.44
16.67
17.31
6,561,518
+0.79(+4.78%)
May 10, 2024
16.70
16.82
16.45
16.52
4,684,709
-0.40(-2.36%)
May 09, 2024
16.26
16.94
16.23
16.92
8,765,654
+0.97(+6.08%)
May 08, 2024
16.34
16.38
15.85
15.95
5,673,035
-0.22(-1.36%)
May 07, 2024
16.01
16.25
15.91
16.17
5,050,749
+0.11(+0.68%)
May 06, 2024
16.17
16.53
15.99
16.06
8,738,378
+0.39(+2.49%)
May 03, 2024
15.07
15.78
14.87
15.67
11,410,285
+0.81(+5.45%)
May 02, 2024
14.44
14.97
14.40
14.86
7,688,332
+0.72(+5.09%)
May 01, 2024
14.19
14.26
13.98
14.14
7,016,309
-0.30(-2.08%)
Apr 30, 2024
14.97
14.99
14.31
14.44
7,722,582
-0.47(-3.15%)
Apr 29, 2024
14.31
14.97
14.29
14.91
10,049,911
+0.85(+6.05%)
Apr 26, 2024
14.13
14.24
13.95
14.06
7,256,953
-0.31(-2.16%)
Apr 25, 2024
14.27
14.54
14.11
14.37
5,886,484
+0.01(+0.07%)
Apr 24, 2024
14.90
14.94
14.32
14.36
8,942,258
-1.08(-6.99%)
Apr 23, 2024
14.94
15.50
14.93
15.44
5,485,246
+0.40(+2.66%)
Apr 22, 2024
14.89
15.09
14.78
15.04
6,184,639
+0.52(+3.58%)
Apr 19, 2024
14.71
14.80
14.38
14.52
6,256,854
+0.10(+0.69%)
Apr 18, 2024
14.47
14.60
14.34
14.42
7,196,149
+0.04(+0.28%)
Apr 17, 2024
14.16
14.39
13.98
14.38
5,734,323
-0.10(-0.69%)
Apr 16, 2024
14.15
15.00
13.87
14.48
13,324,754
+0.34(+2.40%)
Apr 15, 2024
14.41
14.59
14.07
14.14
9,347,325
-0.75(-5.04%)
Apr 12, 2024
14.68
14.89
14.62
14.89
4,676,387
+0.04(+0.27%)
Apr 11, 2024
15.37
15.39
14.70
14.85
9,376,565
-0.82(-5.23%)
Apr 10, 2024
15.98
16.04
15.63
15.67
5,978,260
-0.18(-1.14%)
Apr 09, 2024
15.86
16.09
15.43
15.85
7,825,793
+0.44(+2.86%)
Apr 08, 2024
15.10
15.47
15.04
15.41
5,415,170
+0.54(+3.63%)
Apr 05, 2024
14.91
15.24
14.82
14.87
5,235,934
-0.03(-0.20%)
Apr 04, 2024
15.39
15.40
14.80
14.90
8,292,635
-0.56(-3.62%)
Apr 03, 2024
15.86
15.86
15.35
15.46
5,599,326
-0.02(-0.13%)
Apr 02, 2024
15.11
15.72
15.06
15.48
5,992,447
+0.09(+0.58%)
Apr 01, 2024
15.27
15.49
15.07
15.39
8,281,498
+0.82(+5.63%)
Mar 28, 2024
14.57
14.59
14.59
14.57
8,144,465
+0.22(+1.53%)
Mar 27, 2024
14.45
14.50
14.40
14.35
7,753,534
-0.61(-4.08%)
Mar 26, 2024
15.09
15.14
14.84
14.96
5,755,148
-0.08(-0.53%)
Mar 25, 2024
14.99
15.20
14.89
15.04
4,805,035
-0.07(-0.46%)
Mar 22, 2024
15.01
15.23
14.98
15.11
3,657,069
-0.21(-1.37%)
Mar 21, 2024
15.32
15.38
15.03
15.32
5,378,162
-0.05(-0.33%)
Mar 20, 2024
15.35
15.53
15.31
15.37
4,418,347
-0.27(-1.73%)
Mar 19, 2024
15.60
15.77
15.38
15.64
4,413,025
+0.30(+1.96%)
Mar 18, 2024
15.50
15.57
15.04
15.34
5,283,913
+0.21(+1.39%)
Mar 15, 2024
15.41
15.44
14.88
15.13
6,186,056
-0.44(-2.83%)
Mar 14, 2024
15.00
15.78
14.95
15.57
6,015,236
+0.66(+4.43%)
Mar 13, 2024
14.89
15.20
14.83
14.91
6,411,959
-0.40(-2.61%)
Mar 12, 2024
16.06
16.08
15.14
15.31
6,857,392
-0.38(-2.42%)
Mar 11, 2024
15.95
15.96
15.68
15.69
4,346,141
-0.44(-2.73%)
Mar 08, 2024
16.13
16.43
16.01
16.13
4,150,227
+0.10(+0.62%)
Mar 07, 2024
17.00
17.29
16.00
16.03
6,149,617
-1.26(-7.29%)
Mar 06, 2024
17.61
17.62
17.19
17.29
3,043,933
-0.22(-1.26%)
Mar 05, 2024
17.21
17.96
16.96
17.51
5,353,347
+0.21(+1.21%)
Mar 04, 2024
17.36
17.77
17.02
17.30
9,896,053
+0.88(+5.36%)
Mar 01, 2024
16.34
16.60
16.27
16.42
3,665,964
-0.12(-0.73%)
Feb 29, 2024
16.59
17.14
16.48
16.54
6,073,368
-0.19(-1.14%)
Feb 28, 2024
16.53
17.03
16.48
16.73
8,833,398
+0.56(+3.46%)
Feb 27, 2024
16.17
16.43
15.83
16.17
7,288,275
+0.55(+3.52%)
Feb 26, 2024
16.16
16.18
15.33
15.62
10,502,724
+0.41(+2.70%)
Feb 23, 2024
15.58
15.60
15.11
15.21
10,024,551
-1.07(-6.57%)
Feb 22, 2024
16.16
16.47
15.66
16.28
8,406,975
-0.34(-2.05%)
Feb 21, 2024
16.51
16.69
16.08
16.62
11,973,938
+1.85(+12.53%)
Feb 20, 2024
14.71
14.93
14.56
14.77
7,964,248
-0.22(-1.47%)
Feb 16, 2024
14.85
15.23
14.82
14.99
6,755,873
+0.18(+1.22%)
Feb 15, 2024
15.07
15.17
14.63
14.81
10,872,148
-0.08(-0.54%)
Feb 14, 2024
15.29
15.49
14.78
14.89
11,012,165
-0.63(-4.06%)
Feb 13, 2024
15.62
15.73
15.34
15.52
11,377,211
-0.65(-4.02%)
Feb 12, 2024
17.06
17.26
16.06
16.17
10,410,867
-0.98(-5.71%)
Feb 09, 2024
17.41
17.46
16.94
17.15
6,839,663
-0.27(-1.55%)
Feb 08, 2024
18.06
18.15
17.30
17.42
9,872,649
-0.82(-4.50%)
Feb 07, 2024
18.68
18.70
18.12
18.24
4,728,514
-0.30(-1.62%)
Feb 06, 2024
18.75
18.96
18.50
18.54
5,528,755
-0.71(-3.69%)
Feb 05, 2024
19.22
19.46
19.01
19.25
4,329,700
-0.11(-0.57%)
Feb 02, 2024
19.15
19.45
19.04
19.36
6,514,334
+0.45(+2.38%)
Feb 01, 2024
19.42
19.64
18.84
18.91
5,741,499
-0.72(-3.67%)
Jan 31, 2024
19.50
19.97
19.38
19.63
6,198,934
+0.23(+1.19%)
Jan 30, 2024
19.37
19.61
19.05
19.40
5,823,451
+0.27(+1.41%)
Jan 29, 2024
19.57
19.62
18.95
19.13
5,771,018
-1.01(-5.01%)
Jan 26, 2024
19.95
20.23
19.37
20.14
8,125,710
+0.04(+0.20%)
Jan 25, 2024
21.08
21.12
19.96
20.10
8,667,850
-0.96(-4.56%)
Jan 24, 2024
20.66
21.14
20.35
21.06
13,997,668
+16.03(+318.69%)
Jan 23, 2024
4.860
5.050
4.850
5.030
20,228,016
+0.11(+2.24%)
Jan 22, 2024
4.920
5.000
4.890
4.920
25,415,340
-0.28(-5.38%)
Jan 19, 2024
5.390
5.400
5.190
5.200
27,184,372
-0.36(-6.47%)
Jan 18, 2024
5.750
5.750
5.490
5.560
37,836,064
-0.26(-4.47%)
Jan 17, 2024
5.760
5.990
5.690
5.820
18,568,020
+0.04(+0.69%)
Jan 16, 2024
5.990
6.088
5.770
5.780
42,696,396
-1.04(-15.25%)
Jan 12, 2024
6.770
6.840
6.490
6.820
69,661,336
+0.53(+8.43%)
Jan 11, 2024
6.140
6.550
6.030
6.290
53,461,088
+0.14(+2.28%)
Jan 10, 2024
6.200
6.305
5.990
6.150
50,305,008
-0.33(-5.09%)
Jan 09, 2024
6.390
6.870
6.150
6.480
86,914,488
+0.47(+7.82%)
Jan 08, 2024
5.560
6.100
5.500
6.010
36,328,292
+0.17(+2.91%)
Jan 05, 2024
5.480
5.880
5.470
5.840
34,001,248
+0.07(+1.21%)
Jan 04, 2024
5.720
5.800
5.550
5.770
44,311,456
+0.33(+6.07%)
Jan 03, 2024
5.420
5.510
5.320
5.440
26,588,388
+0.25(+4.82%)
Jan 02, 2024
5.240
5.260
5.110
5.190
18,288,320
+0.12(+2.37%)
Dec 29, 2023
5.100
5.180
5.040
5.070
14,577,129
-0.07(-1.36%)
Dec 28, 2023
5.100
5.210
5.077
5.140
22,397,180
+0.19(+3.84%)
Dec 27, 2023
5.100
5.200
4.920
4.950
22,240,582
+0.02(+0.41%)
Dec 26, 2023
4.890
4.940
4.830
4.930
20,430,728
-0.11(-2.18%)
Dec 22, 2023
4.900
5.060
4.890
5.040
13,564,816
+0.05(+1.00%)
Dec 21, 2023
4.840
5.040
4.785
4.990
22,432,914
+0.29(+6.17%)
Dec 20, 2023
4.820
4.870
4.680
4.700
17,739,408
-0.20(-4.08%)
Dec 19, 2023
4.710
4.920
4.630
4.900
21,722,186
+0.01(+0.20%)
Dec 18, 2023
5.050
5.060
4.875
4.890
19,609,550
+0.06(+1.24%)
Dec 15, 2023
4.850
4.990
4.790
4.830
25,831,024
+0.07(+1.47%)
Dec 14, 2023
4.640
4.770
4.590
4.760
22,522,526
+0.16(+3.48%)
Dec 13, 2023
4.520
4.700
4.510
4.600
22,941,952
+0.08(+1.77%)
Dec 12, 2023
4.650
4.720
4.500
4.520
26,415,904
-0.29(-6.03%)
Dec 11, 2023
4.590
4.830
4.530
4.810
40,587,420
-0.21(-4.18%)
Dec 08, 2023
5.080
5.140
5.000
5.020
15,711,016
-0.05(-0.99%)
Dec 07, 2023
5.050
5.170
4.970
5.070
21,945,750
+0.01(+0.20%)
Dec 06, 2023
5.350
5.370
5.010
5.060
32,138,356
-0.28(-5.24%)
Dec 05, 2023
5.470
5.490
5.270
5.340
14,816,867
+0.00(+0.00%)
Dec 04, 2023
5.280
5.350
5.220
5.340
21,877,264
-0.11(-2.02%)
Dec 01, 2023
5.450
5.600
5.430
5.450
14,811,238
-0.07(-1.27%)
Nov 30, 2023
5.570
5.600
5.440
5.520
17,808,976
+0.01(+0.18%)
Nov 29, 2023
5.630
5.650
5.500
5.510
22,883,520
-0.01(-0.18%)
Nov 28, 2023
5.700
5.790
5.500
5.520
33,348,728
-0.28(-4.83%)
Nov 27, 2023
5.750
5.810
5.680
5.800
18,278,660
-0.11(-1.86%)
Nov 24, 2023
5.840
5.970
5.810
5.910
10,567,184
-0.07(-1.17%)
Nov 22, 2023
5.890
6.010
5.830
5.980
14,986,838
+0.09(+1.53%)
Nov 21, 2023
5.950
6.050
5.870
5.890
16,592,591
-0.10(-1.67%)
Nov 20, 2023
6.000
6.100
5.990
5.990
17,938,792
-0.17(-2.76%)
Nov 17, 2023
6.140
6.180
6.040
6.160
29,569,900
-0.21(-3.30%)
Nov 16, 2023
6.570
6.620
6.300
6.370
24,329,632
-0.19(-2.90%)
Nov 15, 2023
6.630
6.795
6.550
6.560
19,918,848
+0.10(+1.55%)
Nov 14, 2023
6.560
6.670
6.430
6.460
22,006,672
-0.26(-3.87%)
Nov 13, 2023
6.580
6.760
6.510
6.720
22,869,640
+0.39(+6.16%)
Nov 10, 2023
6.350
6.359
6.290
6.330
14,624,816
-0.01(-0.16%)
Nov 09, 2023
6.420
6.440
6.300
6.340
23,777,766
-0.20(-3.06%)
Nov 08, 2023
6.460
6.615
6.360
6.540
28,767,484
-0.07(-1.06%)
Nov 07, 2023
6.490
6.640
6.470
6.610
24,015,912
-0.21(-3.08%)
Nov 06, 2023
6.920
6.960
6.760
6.820
23,422,660
-0.44(-6.06%)
Nov 03, 2023
7.280
7.440
7.250
7.260
9,169,076
-0.03(-0.41%)
Nov 02, 2023
7.140
7.300
7.100
7.290
12,734,386
+0.02(+0.28%)
Nov 01, 2023
7.160
7.400
7.130
7.270
16,032,993
-0.23(-3.07%)
Oct 31, 2023
7.255
7.550
7.240
7.500
23,446,000
+0.55(+7.91%)
Oct 30, 2023
6.950
7.030
6.920
6.950
12,928,846
-0.25(-3.47%)
Oct 27, 2023
7.420
7.440
7.180
7.200
20,049,436
-0.11(-1.50%)
Oct 26, 2023
7.070
7.363
7.030
7.310
24,333,660
+0.24(+3.39%)
Oct 25, 2023
7.000
7.080
6.920
7.070
12,621,712
+0.11(+1.58%)
Oct 24, 2023
6.800
6.960
6.760
6.960
11,396,961
+0.15(+2.20%)
Oct 23, 2023
6.770
6.850
6.740
6.810
12,155,480
+0.03(+0.44%)
Oct 20, 2023
6.780
6.830
6.750
6.780
16,397,925
-0.13(-1.88%)
Oct 19, 2023
7.150
7.180
6.900
6.910
19,571,588
-0.27(-3.76%)
Oct 18, 2023
7.330
7.340
7.150
7.180
10,108,754
+0.00(+0.00%)
Oct 17, 2023
7.210
7.248
7.090
7.180
15,627,160
-0.10(-1.37%)
Oct 16, 2023
7.300
7.350
7.140
7.280
22,852,250
-0.22(-2.93%)
Oct 13, 2023
7.580
7.630
7.480
7.500
15,457,968
-0.30(-3.85%)
Oct 12, 2023
7.780
7.980
7.720
7.800
16,652,542
-0.10(-1.27%)
Oct 11, 2023
7.670
7.950
7.510
7.900
22,737,440
+0.00(+0.00%)
Oct 10, 2023
7.900
7.940
7.773
7.900
14,905,040
+0.02(+0.25%)
Oct 09, 2023
7.790
7.930
7.740
7.880
18,841,988
+0.14(+1.81%)
Oct 06, 2023
7.460
7.830
7.425
7.740
32,644,840
+0.33(+4.45%)
Oct 05, 2023
7.050
7.451
7.040
7.410
28,961,400
+0.43(+6.16%)
Oct 04, 2023
7.080
7.100
6.870
6.980
18,317,870
+0.12(+1.75%)
Oct 03, 2023
6.740
6.900
6.700
6.860
15,931,692
+0.23(+3.47%)
Oct 02, 2023
6.710
6.770
6.600
6.630
15,942,959
-0.20(-2.93%)
Sep 29, 2023
6.730
6.930
6.730
6.830
15,416,416
-0.01(-0.15%)
Sep 28, 2023
6.840
6.930
6.750
6.840
15,658,438
+0.12(+1.79%)
Sep 27, 2023
6.670
6.850
6.670
6.720
13,066,104
+0.11(+1.66%)
Sep 26, 2023
6.610
6.720
6.570
6.610
16,047,914
-0.13(-1.93%)
Sep 25, 2023
6.740
6.760
6.690
6.740
11,559,348
+0.04(+0.60%)
Sep 22, 2023
6.680
6.720
6.610
6.700
11,584,366
+0.08(+1.21%)
Sep 21, 2023
6.800
6.870
6.580
6.620
24,854,452
-0.17(-2.50%)
Sep 20, 2023
6.780
6.850
6.760
6.790
14,271,895
-0.24(-3.41%)
Sep 19, 2023
7.000
7.130
6.940
7.030
18,873,086
+0.08(+1.15%)
Sep 18, 2023
6.860
6.990
6.810
6.950
14,417,267
+0.14(+2.06%)
Sep 15, 2023
6.910
6.976
6.780
6.810
12,730,326
-0.12(-1.73%)
Sep 14, 2023
7.080
7.158
6.910
6.930
23,516,356
-0.02(-0.29%)
Sep 13, 2023
6.900
7.130
6.780
6.950
23,672,980
-0.10(-1.42%)
Sep 12, 2023
6.830
7.140
6.730
7.050
31,608,988
+0.34(+5.07%)
Sep 11, 2023
6.630
6.775
6.630
6.710
11,425,126
+0.00(+0.00%)
Sep 08, 2023
6.700
6.786
6.640
6.710
15,526,895
+0.06(+0.90%)
Sep 07, 2023
6.430
6.710
6.420
6.650
21,790,532
+0.17(+2.62%)
Sep 06, 2023
6.450
6.530
6.420
6.480
20,242,112
-0.17(-2.56%)
Sep 05, 2023
6.660
6.730
6.590
6.650
24,887,018
-0.40(-5.67%)
Sep 01, 2023
7.230
7.335
7.050
7.050
14,625,737
-0.06(-0.84%)
Aug 31, 2023
7.080
7.350
6.950
7.110
21,319,550
-0.09(-1.25%)
Aug 30, 2023
6.960
7.200
6.924
7.200
18,370,316
+0.34(+4.96%)
Aug 29, 2023
6.840
6.900
6.720
6.860
16,597,093
+0.01(+0.15%)
Aug 28, 2023
7.180
7.180
6.800
6.850
25,938,016
-0.01(-0.15%)
Aug 25, 2023
6.680
6.870
6.630
6.860
14,868,938
+0.12(+1.78%)
Aug 24, 2023
6.570
6.870
6.490
6.740
26,540,868
+0.13(+1.97%)
Aug 23, 2023
6.720
6.735
6.590
6.610
22,255,140
-0.17(-2.51%)
Aug 22, 2023
6.980
7.000
6.740
6.780
15,786,439
-0.19(-2.73%)
Aug 21, 2023
7.050
7.089
6.950
6.970
12,863,055
+0.03(+0.43%)
Aug 18, 2023
6.930
6.996
6.860
6.940
13,248,501
-0.13(-1.84%)
Aug 17, 2023
7.090
7.180
7.030
7.070
9,271,737
+0.07(+1.00%)
Aug 16, 2023
7.060
7.060
6.920
7.000
14,024,413
-0.17(-2.37%)
Aug 15, 2023
7.270
7.280
7.120
7.170
20,741,702
-0.35(-4.65%)
Aug 14, 2023
7.470
7.540
7.390
7.520
9,901,728
+0.03(+0.40%)
Aug 11, 2023
7.280
7.500
7.270
7.490
15,295,556
+0.01(+0.13%)
Aug 10, 2023
7.730
7.770
7.390
7.480
26,167,944
-0.49(-6.15%)
Aug 09, 2023
8.050
8.080
7.830
7.970
32,536,200
+0.45(+5.98%)
Aug 08, 2023
7.370
7.520
7.310
7.520
17,950,020
+0.12(+1.62%)
Aug 07, 2023
7.240
7.400
7.205
7.400
20,230,528
+0.45(+6.47%)
Aug 04, 2023
7.000
7.005
6.870
6.950
13,807,988
+0.07(+1.02%)
Aug 03, 2023
6.830
6.950
6.760
6.880
17,623,528
+0.21(+3.15%)
Aug 02, 2023
6.730
6.750
6.600
6.670
19,490,692
-0.25(-3.61%)
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
.