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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
46.54
+4.68 (+11.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2014
244.22
245.93
235.93
241.33
4,499
+3.27(+1.37%)
Apr 29, 2014
243.33
243.33
237.60
238.07
8,141
-7.00(-2.86%)
Apr 28, 2014
246.47
247.33
240.87
245.07
9,075
-11.00(-4.30%)
Apr 25, 2014
253.33
257.60
252.67
256.07
7,772
+5.47(+2.18%)
Apr 24, 2014
244.00
252.47
241.93
250.60
8,916
+4.20(+1.70%)
Apr 23, 2014
244.47
247.60
242.67
246.40
9,514
+0.40(+0.16%)
Apr 22, 2014
248.53
250.00
245.31
246.00
6,646
-4.67(-1.86%)
Apr 21, 2014
246.60
251.13
243.33
250.67
18,926
+3.07(+1.24%)
Apr 17, 2014
272.00
247.60
247.60
247.60
91,304
-21.54(-8.00%)
Apr 16, 2014
265.33
270.00
265.33
269.14
1,661
+4.40(+1.66%)
Apr 15, 2014
263.33
269.00
258.67
264.73
6,143
-1.00(-0.38%)
Apr 14, 2014
267.33
268.67
264.93
265.73
6,039
+5.73(+2.21%)
Apr 11, 2014
258.73
261.06
257.33
260.00
6,016
+1.26(+0.49%)
Apr 10, 2014
270.53
271.93
252.68
258.74
27,585
-8.00(-3.00%)
Apr 09, 2014
272.67
273.90
264.87
266.73
7,571
-4.07(-1.50%)
Apr 08, 2014
273.33
273.33
268.73
270.80
12,445
-6.67(-2.40%)
Apr 07, 2014
273.87
278.88
272.33
277.47
13,781
-6.97(-2.45%)
Apr 04, 2014
281.73
284.53
278.00
284.43
8,698
+1.17(+0.41%)
Apr 03, 2014
286.80
292.25
277.40
283.27
14,893
-9.20(-3.15%)
Apr 02, 2014
296.53
298.13
289.20
292.47
13,145
-11.93(-3.92%)
Apr 01, 2014
298.13
305.47
296.81
304.40
16,341
+13.00(+4.46%)
Mar 31, 2014
291.53
296.67
289.60
291.40
23,277
+12.40(+4.44%)
Mar 28, 2014
272.87
279.43
272.87
279.00
6,393
+3.40(+1.23%)
Mar 27, 2014
287.07
291.40
268.33
275.60
30,986
-16.93(-5.79%)
Mar 26, 2014
292.40
296.67
286.93
292.53
5,949
+3.60(+1.25%)
Mar 25, 2014
293.47
295.73
286.93
288.93
15,659
-17.20(-5.62%)
Mar 24, 2014
307.67
311.07
305.07
306.13
4,984
+1.53(+0.50%)
Mar 21, 2014
305.00
308.33
302.93
304.60
19,092
+7.00(+2.35%)
Mar 20, 2014
294.07
300.67
289.60
297.60
19,757
+11.47(+4.01%)
Mar 19, 2014
291.33
293.20
284.47
286.13
3,924
-2.47(-0.85%)
Mar 18, 2014
286.20
290.00
284.36
288.60
5,843
+5.20(+1.83%)
Mar 17, 2014
279.07
283.40
277.60
283.40
18,759
-8.73(-2.99%)
Mar 14, 2014
295.47
299.40
290.93
292.13
7,234
-5.67(-1.90%)
Mar 13, 2014
295.20
301.67
290.67
297.80
37,103
+12.93(+4.54%)
Mar 12, 2014
288.33
289.33
281.60
284.87
27,645
+8.53(+3.09%)
Mar 11, 2014
276.60
278.00
272.40
276.33
7,935
+4.00(+1.47%)
Mar 10, 2014
273.27
278.73
268.00
272.33
10,230
-0.33(-0.12%)
Mar 07, 2014
269.07
277.67
268.87
272.67
11,110
+1.47(+0.54%)
Mar 06, 2014
278.93
282.20
264.93
271.20
20,931
-7.00(-2.52%)
Mar 05, 2014
277.73
285.87
270.00
278.20
15,070
+1.33(+0.48%)
Mar 04, 2014
275.80
285.67
271.33
276.87
16,673
-11.86(-4.11%)
Mar 03, 2014
273.13
292.26
271.13
288.73
18,089
+10.73(+3.86%)
Feb 28, 2014
281.47
283.49
271.47
278.00
26,778
-13.20(-4.53%)
Feb 27, 2014
289.93
294.53
280.47
291.20
27,554
+3.80(+1.32%)
Feb 26, 2014
284.47
290.33
277.87
287.40
37,498
+6.73(+2.40%)
Feb 25, 2014
288.47
288.47
267.33
280.67
45,689
+8.07(+2.96%)
Feb 24, 2014
253.76
284.00
253.67
272.60
60,523
+12.60(+4.85%)
Feb 21, 2014
265.13
271.47
255.87
260.00
45,385
-7.07(-2.65%)
Feb 20, 2014
259.67
269.27
257.32
267.07
39,817
+3.00(+1.14%)
Feb 19, 2014
261.67
264.91
254.67
264.07
57,121
-6.80(-2.51%)
Feb 18, 2014
272.20
274.53
267.67
270.87
43,502
-16.47(-5.73%)
Feb 14, 2014
275.07
287.33
287.33
287.33
97,469
+6.00(+2.13%)
Feb 13, 2014
288.00
289.99
276.67
281.33
37,859
-12.33(-4.20%)
Feb 12, 2014
289.67
296.27
280.32
293.67
17,586
+6.60(+2.30%)
Feb 11, 2014
308.20
310.27
286.67
287.07
24,128
-32.00(-10.03%)
Feb 10, 2014
304.13
323.33
300.13
319.07
36,022
+20.53(+6.88%)
Feb 07, 2014
293.07
302.73
278.33
298.53
34,727
+25.33(+9.27%)
Feb 06, 2014
258.80
284.70
256.80
273.20
33,444
+11.67(+4.46%)
Feb 05, 2014
232.47
274.83
226.67
261.53
72,857
+13.67(+5.51%)
Feb 04, 2014
259.27
263.87
238.80
247.87
67,542
-47.13(-15.98%)
Feb 03, 2014
304.53
307.00
291.93
295.00
14,936
-3.53(-1.18%)
Jan 31, 2014
294.53
318.27
291.33
298.53
48,346
+2.53(+0.86%)
Jan 30, 2014
270.27
297.67
261.21
296.00
54,381
+46.13(+18.46%)
Jan 29, 2014
304.20
308.13
244.87
249.87
130,741
-66.47(-21.01%)
Jan 28, 2014
337.87
339.20
307.76
316.33
31,150
-23.17(-6.82%)
Jan 27, 2014
324.33
353.33
317.67
339.50
32,596
+26.83(+8.58%)
Jan 24, 2014
351.36
355.33
306.67
312.67
62,278
-61.20(-16.37%)
Jan 23, 2014
365.80
391.87
359.87
373.87
17,589
-10.67(-2.77%)
Jan 22, 2014
397.93
400.93
380.00
384.53
26,479
-37.13(-8.81%)
Jan 21, 2014
423.20
431.00
419.33
421.67
8,891
-25.33(-5.67%)
Jan 17, 2014
440.60
447.00
447.00
447.00
19,755
+16.20(+3.76%)
Jan 16, 2014
408.27
435.40
408.00
430.80
24,823
-7.27(-1.66%)
Jan 15, 2014
432.87
439.93
420.00
438.07
8,108
+5.20(+1.20%)
Jan 14, 2014
437.60
444.97
428.80
432.87
5,789
-12.13(-2.73%)
Jan 13, 2014
460.60
465.60
444.33
445.00
8,077
-50.57(-10.20%)
Jan 10, 2014
503.33
506.93
492.33
495.57
2,512
-5.23(-1.04%)
Jan 09, 2014
481.47
512.93
472.54
500.80
11,238
+31.89(+6.80%)
Jan 08, 2014
450.93
470.13
445.60
468.91
6,119
+23.64(+5.31%)
Jan 07, 2014
426.93
455.67
425.67
445.27
5,522
-0.99(-0.22%)
Jan 06, 2014
443.99
454.20
440.00
446.26
2,489
+4.06(+0.92%)
Jan 03, 2014
452.60
463.47
430.00
442.20
9,169
-2.73(-0.61%)
Jan 02, 2014
450.67
454.40
444.00
444.93
1,937
-17.47(-3.78%)
Dec 31, 2013
442.87
462.40
462.40
462.40
24,614
+33.60(+7.84%)
Dec 30, 2013
423.40
431.33
421.07
428.80
3,562
-15.13(-3.41%)
Dec 27, 2013
431.87
443.93
427.64
443.93
9,013
+25.00(+5.97%)
Dec 26, 2013
422.00
430.67
416.60
418.93
1,704
+0.93(+0.22%)
Dec 24, 2013
416.27
425.40
416.00
418.00
2,508
+12.33(+3.04%)
Dec 23, 2013
405.73
409.20
401.67
405.67
3,552
-10.33(-2.48%)
Dec 20, 2013
418.93
421.40
407.40
416.00
5,834
-1.80(-0.43%)
Dec 19, 2013
441.60
443.80
413.20
417.80
10,380
-38.87(-8.51%)
Dec 18, 2013
452.46
458.40
450.00
456.67
4,642
-0.20(-0.04%)
Dec 17, 2013
465.40
473.60
447.40
456.87
3,607
-4.87(-1.05%)
Dec 16, 2013
464.33
466.39
454.73
461.73
6,013
+19.13(+4.32%)
Dec 13, 2013
444.67
448.00
433.33
442.60
2,830
-3.93(-0.88%)
Dec 12, 2013
438.87
456.87
437.00
446.53
10,009
-6.07(-1.34%)
Dec 11, 2013
474.63
478.00
452.13
452.60
4,785
-19.50(-4.13%)
Dec 10, 2013
466.47
480.21
466.47
472.10
1,585
-3.10(-0.65%)
Dec 09, 2013
484.13
488.87
473.33
475.20
5,238
-26.13(-5.21%)
Dec 06, 2013
491.40
505.87
484.37
501.33
3,586
+2.40(+0.48%)
Dec 05, 2013
541.13
541.27
497.27
498.93
7,480
-47.60(-8.71%)
Dec 04, 2013
536.53
547.09
533.33
546.53
1,260
+1.40(+0.26%)
Dec 03, 2013
544.27
547.80
532.33
545.13
2,127
-1.60(-0.29%)
Dec 02, 2013
559.93
560.80
539.00
546.73
2,246
-14.58(-2.60%)
Nov 29, 2013
560.33
562.00
551.07
561.31
600
-1.36(-0.24%)
Nov 27, 2013
576.67
576.67
561.00
562.67
2,068
-12.40(-2.16%)
Nov 26, 2013
583.47
598.47
573.33
575.07
1,396
-5.60(-0.96%)
Nov 25, 2013
577.13
590.47
575.53
580.67
2,118
-8.13(-1.38%)
Nov 22, 2013
595.73
597.47
588.00
588.80
1,207
-27.55(-4.47%)
Nov 21, 2013
616.13
623.20
605.00
616.35
663
-8.18(-1.31%)
Nov 20, 2013
635.20
647.20
623.20
624.53
832
-41.53(-6.24%)
Nov 19, 2013
642.53
666.64
642.40
666.07
989
+23.39(+3.64%)
Nov 18, 2013
625.47
643.60
623.00
642.67
737
+10.54(+1.67%)
Nov 15, 2013
638.13
642.33
627.53
632.13
849
-12.40(-1.92%)
Nov 14, 2013
682.40
685.40
641.60
644.53
2,605
+8.60(+1.35%)
Nov 12, 2013
645.07
645.07
633.20
635.93
1,426
-25.13(-3.80%)
Nov 11, 2013
656.80
668.60
655.40
661.07
743
+1.87(+0.28%)
Nov 08, 2013
672.13
672.13
653.33
659.20
1,171
-18.20(-2.69%)
Nov 07, 2013
648.60
680.47
646.80
677.40
2,431
+2.07(+0.31%)
Nov 06, 2013
685.67
685.87
660.33
675.33
1,751
-5.87(-0.86%)
Nov 05, 2013
705.90
705.90
679.20
681.20
1,711
-15.87(-2.28%)
Nov 04, 2013
704.67
709.40
696.80
697.07
2,239
+26.07(+3.88%)
Nov 01, 2013
666.67
673.13
663.90
671.00
1,578
+23.73(+3.67%)
Oct 31, 2013
632.80
650.00
632.80
647.27
2,777
+18.73(+2.98%)
Oct 30, 2013
626.40
632.07
619.93
628.53
1,489
+3.87(+0.62%)
Oct 29, 2013
625.93
636.47
616.61
624.67
3,218
+3.67(+0.59%)
Oct 28, 2013
614.00
623.13
609.00
621.00
2,321
+45.47(+7.90%)
Oct 25, 2013
586.50
588.33
573.53
575.53
645
-18.07(-3.04%)
Oct 24, 2013
611.80
616.67
591.27
593.60
2,093
-3.27(-0.55%)
Oct 23, 2013
600.00
600.00
596.67
596.87
752
-5.67(-0.94%)
Oct 22, 2013
591.67
606.67
585.88
602.53
4,291
+22.53(+3.89%)
Oct 21, 2013
552.33
581.80
552.33
580.00
1,760
+27.47(+4.97%)
Oct 18, 2013
563.80
570.33
547.20
552.53
3,882
-0.80(-0.14%)
Oct 17, 2013
559.80
560.07
553.33
553.33
2,538
+2.33(+0.42%)
Oct 16, 2013
531.73
552.80
526.00
551.00
3,918
+12.87(+2.39%)
Oct 15, 2013
532.47
543.00
532.00
538.13
2,560
+3.93(+0.74%)
Oct 14, 2013
531.60
545.27
531.60
534.20
2,310
-7.07(-1.31%)
Oct 11, 2013
545.00
546.20
540.00
541.27
1,948
-11.93(-2.16%)
Oct 10, 2013
549.20
556.33
538.67
553.20
4,549
-12.80(-2.26%)
Oct 09, 2013
562.47
566.00
558.00
566.00
969
+9.40(+1.69%)
Oct 08, 2013
564.33
564.60
555.67
556.60
3,266
-26.60(-4.56%)
Oct 07, 2013
592.80
595.53
574.93
583.20
2,050
-43.27(-6.91%)
Oct 04, 2013
620.20
634.73
620.20
626.47
353
-1.87(-0.30%)
Oct 03, 2013
614.87
633.73
614.60
628.33
1,858
+11.80(+1.91%)
Oct 02, 2013
591.13
616.68
591.13
616.53
733
+23.20(+3.91%)
Oct 01, 2013
598.60
601.00
582.53
593.33
2,816
-4.13(-0.69%)
Sep 27, 2013
615.47
615.47
597.27
597.47
3,484
-9.27(-1.53%)
Sep 26, 2013
630.53
642.53
602.85
606.73
3,160
-6.27(-1.02%)
Sep 25, 2013
604.00
616.33
601.33
613.00
1,200
+6.69(+1.10%)
Sep 24, 2013
585.00
610.33
585.00
606.31
1,466
+31.84(+5.54%)
Sep 23, 2013
560.00
575.40
556.34
574.47
801
+24.87(+4.52%)
Sep 20, 2013
555.33
557.00
549.60
549.60
1,054
+5.47(+1.00%)
Sep 19, 2013
533.17
550.20
513.80
544.13
1,840
+2.47(+0.46%)
Sep 18, 2013
542.27
553.00
540.13
541.67
1,426
+3.00(+0.56%)
Sep 17, 2013
531.53
539.73
529.27
538.67
1,560
+3.00(+0.56%)
Sep 16, 2013
544.07
555.07
532.60
535.67
7,982
-19.40(-3.50%)
Sep 13, 2013
571.47
571.47
552.07
555.07
3,332
-10.33(-1.83%)
Sep 12, 2013
592.93
592.93
560.00
565.40
4,426
-25.07(-4.25%)
Sep 11, 2013
594.80
600.80
573.20
590.47
1,709
+5.93(+1.02%)
Sep 10, 2013
588.33
594.60
582.47
584.53
1,570
+9.40(+1.63%)
Sep 09, 2013
580.00
589.33
574.67
575.13
1,809
-22.33(-3.74%)
Sep 06, 2013
592.60
598.20
589.20
597.47
2,451
+16.07(+2.76%)
Sep 05, 2013
546.00
584.58
546.00
581.40
5,584
+26.27(+4.73%)
Sep 04, 2013
558.33
563.67
553.00
555.13
1,028
-0.60(-0.11%)
Sep 03, 2013
557.00
559.20
550.20
555.73
3,418
-12.33(-2.17%)
Aug 30, 2013
575.60
578.80
564.47
568.07
1,832
+0.87(+0.15%)
Aug 29, 2013
563.40
596.60
559.20
567.20
7,782
-11.93(-2.06%)
Aug 28, 2013
584.80
591.00
577.13
579.13
1,642
+2.13(+0.37%)
Aug 27, 2013
603.98
603.98
577.00
577.00
2,750
-11.33(-1.93%)
Aug 26, 2013
590.73
590.73
583.53
588.33
309
-4.87(-0.82%)
Aug 23, 2013
587.80
593.60
585.33
593.20
603
+13.80(+2.38%)
Aug 22, 2013
590.60
592.13
573.67
579.40
3,443
-21.53(-3.58%)
Aug 21, 2013
596.60
602.33
595.67
600.93
916
-8.47(-1.39%)
Aug 20, 2013
600.00
609.80
594.00
609.40
796
+0.40(+0.07%)
Aug 19, 2013
599.27
609.40
595.00
609.00
3,017
-31.13(-4.86%)
Aug 16, 2013
636.27
641.26
636.00
640.13
1,661
+15.80(+2.53%)
Aug 15, 2013
655.33
655.33
621.67
624.33
2,362
-24.80(-3.82%)
Aug 14, 2013
649.67
649.73
638.80
649.13
2,004
-10.33(-1.57%)
Aug 13, 2013
670.20
670.20
657.53
659.47
1,808
-0.93(-0.14%)
Aug 12, 2013
652.20
661.13
638.53
660.40
4,116
-32.40(-4.68%)
Aug 09, 2013
666.53
693.33
659.47
692.80
2,149
+36.60(+5.58%)
Aug 08, 2013
688.80
736.33
655.50
656.20
9,909
-30.67(-4.46%)
Aug 07, 2013
678.73
689.07
678.13
686.87
2,621
+25.00(+3.78%)
Aug 06, 2013
655.27
662.40
650.07
661.87
1,473
+10.73(+1.65%)
Aug 05, 2013
648.87
663.12
644.00
651.13
3,929
+2.27(+0.35%)
Aug 02, 2013
631.53
650.27
629.33
648.87
2,159
+15.53(+2.45%)
Aug 01, 2013
620.07
648.20
620.00
633.33
7,319
+18.27(+2.97%)
Jul 31, 2013
606.40
620.19
606.40
615.07
2,079
+2.07(+0.34%)
Jul 30, 2013
606.67
620.13
600.00
613.00
988
+12.27(+2.04%)
Jul 29, 2013
612.27
617.33
597.80
600.73
3,336
+29.33(+5.13%)
Jul 26, 2013
558.80
575.73
558.80
571.40
720
+24.13(+4.41%)
Jul 25, 2013
525.00
549.32
525.00
547.27
6,191
+15.47(+2.91%)
Jul 24, 2013
527.20
534.00
513.73
531.80
1,263
+8.93(+1.71%)
Jul 23, 2013
519.40
526.13
518.13
522.87
715
-15.73(-2.92%)
Jul 22, 2013
544.87
550.00
513.20
538.60
2,138
+25.40(+4.95%)
Jul 19, 2013
510.87
519.73
510.87
513.20
674
+6.53(+1.29%)
Jul 18, 2013
545.20
546.93
499.27
506.67
4,000
-55.73(-9.91%)
Jul 17, 2013
552.93
562.40
552.93
562.40
421
+16.00(+2.93%)
Jul 16, 2013
560.40
561.40
538.54
546.40
1,970
-3.67(-0.67%)
Jul 15, 2013
572.07
586.40
550.07
550.07
3,777
-6.87(-1.23%)
Jul 12, 2013
552.93
557.73
547.27
556.93
809
-9.00(-1.59%)
Jul 11, 2013
560.27
572.67
543.93
565.93
940
+15.13(+2.75%)
Jul 10, 2013
535.87
556.00
534.87
550.80
941
-2.00(-0.36%)
Jul 09, 2013
542.07
559.47
542.00
552.80
557
+17.33(+3.24%)
Jul 08, 2013
533.87
538.40
524.67
535.47
3,930
-40.07(-6.96%)
Jul 05, 2013
570.13
578.67
570.13
575.53
142
+6.33(+1.11%)
Jul 03, 2013
580.20
581.67
558.47
569.20
1,306
+9.40(+1.68%)
Jul 02, 2013
579.40
580.73
558.47
559.80
2,988
-25.40(-4.34%)
Jul 01, 2013
581.80
596.67
576.31
585.20
3,819
-1.47(-0.25%)
Jun 28, 2013
586.73
601.93
578.39
586.67
5,502
+48.43(+9.00%)
Jun 26, 2013
549.60
557.20
536.13
538.24
3,365
-14.70(-2.66%)
Jun 25, 2013
538.60
558.87
538.51
552.93
5,432
+20.87(+3.92%)
Jun 24, 2013
528.67
534.00
518.93
532.07
2,173
+12.73(+2.45%)
Jun 21, 2013
505.20
526.00
504.07
519.33
6,203
+22.80(+4.59%)
Jun 20, 2013
493.47
503.47
488.20
496.53
7,415
+16.60(+3.46%)
Jun 19, 2013
477.87
481.40
474.93
479.93
1,612
-10.93(-2.23%)
Jun 18, 2013
490.87
501.41
481.53
490.87
3,920
-6.07(-1.22%)
Jun 17, 2013
512.93
514.33
493.06
496.93
5,777
-39.60(-7.38%)
Jun 14, 2013
524.00
537.88
523.33
536.53
7,105
+22.07(+4.29%)
Jun 13, 2013
537.60
541.15
508.07
514.47
10,480
-13.07(-2.48%)
Jun 12, 2013
537.40
537.60
524.61
527.53
6,807
-14.47(-2.67%)
Jun 11, 2013
531.33
542.93
528.07
542.00
7,583
+19.73(+3.78%)
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
.