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
)
19.10
+0.93 (+5.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 28, 2023
8.910
9.160
8.480
9.120
22,909,396
+0.16(+1.79%)
Feb 27, 2023
8.900
9.040
8.620
8.960
30,574,016
+0.47(+5.54%)
Feb 24, 2023
8.320
8.520
8.113
8.490
28,601,662
+0.42(+5.20%)
Feb 23, 2023
7.910
8.205
7.660
8.070
33,497,664
+0.49(+6.46%)
Feb 22, 2023
7.480
7.995
7.410
7.580
36,992,420
+0.37(+5.13%)
Feb 21, 2023
7.400
7.460
7.140
7.210
41,057,688
-0.55(-7.09%)
Feb 17, 2023
7.860
7.920
7.600
7.760
39,470,304
-0.50(-6.05%)
Feb 16, 2023
8.530
8.540
8.113
8.260
24,440,976
-0.16(-1.90%)
Feb 15, 2023
8.590
8.770
8.360
8.420
20,206,788
-0.43(-4.86%)
Feb 14, 2023
8.590
8.900
8.553
8.850
21,853,678
+0.52(+6.24%)
Feb 13, 2023
8.390
8.620
8.140
8.330
30,204,810
-0.46(-5.23%)
Feb 10, 2023
8.390
8.807
8.330
8.790
22,342,216
+0.44(+5.27%)
Feb 09, 2023
8.280
8.630
8.170
8.350
21,913,016
+0.12(+1.46%)
Feb 08, 2023
8.650
8.737
8.090
8.230
28,586,090
-0.64(-7.22%)
Feb 07, 2023
8.510
8.920
8.490
8.870
25,929,052
+0.37(+4.35%)
Feb 06, 2023
8.260
8.520
8.080
8.500
20,901,058
+0.31(+3.79%)
Feb 03, 2023
8.290
8.340
8.000
8.190
33,446,804
-0.19(-2.27%)
Feb 02, 2023
8.620
8.860
8.300
8.380
29,044,060
-0.12(-1.41%)
Feb 01, 2023
8.910
9.000
8.410
8.500
48,243,052
-0.82(-8.80%)
Jan 31, 2023
9.030
9.390
8.980
9.320
27,301,050
+0.20(+2.19%)
Jan 30, 2023
9.310
9.460
9.090
9.120
26,792,784
-0.69(-7.03%)
Jan 27, 2023
9.710
9.920
9.450
9.810
18,939,220
+0.19(+1.98%)
Jan 26, 2023
9.310
9.780
9.151
9.620
36,759,472
-0.19(-1.94%)
Jan 25, 2023
10.15
10.26
9.810
9.810
20,110,220
-0.68(-6.48%)
Jan 24, 2023
10.77
10.87
10.36
10.49
10,192,340
-0.52(-4.72%)
Jan 23, 2023
10.59
11.06
10.21
11.01
20,342,980
+0.75(+7.31%)
Jan 20, 2023
10.69
10.87
10.18
10.26
15,199,327
-0.25(-2.38%)
Jan 19, 2023
10.71
10.79
10.47
10.51
12,825,880
-0.11(-1.04%)
Jan 18, 2023
10.83
11.08
10.58
10.62
18,498,452
-0.93(-8.05%)
Jan 17, 2023
11.62
11.79
11.25
11.55
16,821,922
+0.52(+4.71%)
Jan 13, 2023
11.29
11.55
10.78
11.03
14,352,747
-0.73(-6.21%)
Jan 12, 2023
12.46
12.55
11.68
11.76
11,324,249
+0.04(+0.34%)
Jan 11, 2023
11.59
11.79
10.89
11.72
21,039,174
+0.29(+2.54%)
Jan 10, 2023
11.69
11.86
11.29
11.43
15,150,115
-1.00(-8.05%)
Jan 09, 2023
12.32
13.12
12.25
12.43
12,447,104
+0.54(+4.54%)
Jan 06, 2023
11.86
12.21
11.67
11.89
13,347,067
-0.07(-0.59%)
Jan 05, 2023
12.18
12.29
11.62
11.96
17,791,924
-1.27(-9.60%)
Jan 04, 2023
12.98
13.41
12.73
13.23
6,248,686
+0.45(+3.52%)
Jan 03, 2023
12.81
13.08
12.40
12.78
10,166,934
-1.32(-9.36%)
Dec 30, 2022
14.05
14.44
13.92
14.10
8,251,021
-0.44(-3.03%)
Dec 29, 2022
14.42
14.62
14.06
14.54
7,755,554
-0.51(-3.39%)
Dec 28, 2022
14.81
15.12
14.19
15.05
9,931,657
-1.07(-6.64%)
Dec 27, 2022
16.10
16.37
15.88
16.12
6,982,018
+0.21(+1.32%)
Dec 23, 2022
15.35
16.32
15.33
15.91
8,251,886
+0.10(+0.63%)
Dec 22, 2022
16.51
16.93
15.60
15.81
11,002,082
-1.04(-6.17%)
Dec 21, 2022
17.11
17.24
16.45
16.85
6,480,895
+0.24(+1.44%)
Dec 20, 2022
16.83
16.92
16.41
16.61
9,165,213
-1.39(-7.72%)
Dec 19, 2022
18.57
18.82
17.90
18.00
7,399,910
-2.10(-10.45%)
Dec 16, 2022
19.71
20.41
19.64
20.10
6,008,699
-0.82(-3.92%)
Dec 15, 2022
20.17
21.33
19.71
20.92
8,059,901
+1.45(+7.45%)
Dec 14, 2022
20.10
20.34
19.34
19.47
7,627,647
-1.80(-8.46%)
Dec 13, 2022
21.29
21.67
20.75
21.27
8,532,501
+1.36(+6.83%)
Dec 12, 2022
20.92
21.01
19.83
19.91
7,699,284
+0.65(+3.37%)
Dec 09, 2022
19.27
19.48
18.49
19.26
9,318,776
+1.01(+5.53%)
Dec 08, 2022
17.86
18.79
17.78
18.25
5,934,542
+0.51(+2.87%)
Dec 07, 2022
17.12
17.83
16.47
17.74
9,204,917
+1.35(+8.24%)
Dec 06, 2022
16.85
17.18
16.30
16.39
8,557,714
-0.71(-4.15%)
Dec 05, 2022
17.74
17.89
17.01
17.10
13,647,949
-1.98(-10.38%)
Dec 02, 2022
19.75
20.36
18.96
19.08
11,159,877
-1.79(-8.58%)
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
.