UNITED STATES GASOLINE $57.51

down -0.02


19/6/2013 11:19 AM  |  NYSEARCA : UGA  |  Industries :
Type:

UGA historical data

Date Open High Low Close Volume
6/18/2013 57.40 57.53 57.08 57.53 318
6/17/2013 57.68 57.68 56.99 57.04 124
6/14/2013 57.80 58.04 57.57 57.63 236
6/13/2013 56.04 57.02 56.04 57.01 85
6/12/2013 56.44 56.44 55.90 55.90 67
6/11/2013 55.64 56.22 55.60 56.14 259
6/10/2013 57.00 57.00 56.65 56.70 81
6/7/2013 56.46 57.45 56.46 57.24 132
6/6/2013 56.50 56.82 56.49 56.76 221
6/5/2013 56.40 56.89 56.20 56.26 267
6/4/2013 55.44 56.34 55.36 56.22 198
6/3/2013 55.65 56.08 55.49 55.55 181
5/31/2013 55.46 55.62 54.72 54.78 242
5/30/2013 55.00 56.13 54.92 55.93 273
5/29/2013 56.50 56.50 55.52 55.68 327
5/28/2013 57.00 57.12 56.62 56.66 149
5/24/2013 55.65 56.42 55.63 56.25 133
5/23/2013 55.56 56.27 55.38 56.27 228
5/22/2013 55.76 56.21 55.70 56.04 372
5/21/2013 57.14 57.18 56.40 56.45 309
5/20/2013 57.58 57.91 57.35 57.64 522
5/17/2013 57.92 57.96 57.26 57.53 421
5/16/2013 56.82 57.67 56.82 57.02 329
5/15/2013 56.16 56.94 54.91 56.94 569
5/14/2013 56.04 56.48 55.98 56.28 281
5/13/2013 55.98 56.48 55.71 56.04 191
5/10/2013 56.22 56.87 55.83 56.60 442
5/9/2013 56.30 57.26 56.24 57.02 824
5/8/2013 56.11 56.92 56.08 56.66 308
5/7/2013 56.62 56.71 56.05 56.10 196
5/6/2013 55.94 56.86 55.82 56.70 431
5/3/2013 55.51 56.20 55.44 55.87 842
5/2/2013 53.68 55.09 53.68 54.96 467
5/1/2013 54.20 54.32 53.35 53.82 701
4/30/2013 55.86 55.86 55.04 55.17 342
4/29/2013 55.66 56.00 55.63 55.93 394
4/26/2013 55.50 56.11 55.36 55.90 266
4/25/2013 54.78 55.74 54.75 55.61 563
4/24/2013 53.98 54.68 53.86 54.66 472
4/23/2013 54.06 54.32 53.73 53.93 327
4/22/2013 54.94 54.98 54.50 54.84 301
4/19/2013 54.68 55.01 54.52 54.78 302
4/18/2013 54.22 54.70 53.54 54.63 294
4/17/2013 54.38 54.44 53.70 54.04 454
4/16/2013 54.21 55.16 53.97 55.09 614
4/15/2013 55.00 55.19 54.02 54.02 741
4/12/2013 55.36 55.68 54.70 55.23 584
4/11/2013 56.72 56.72 55.86 56.22 331
4/10/2013 57.60 57.62 56.57 56.78 475
4/9/2013 57.60 58.34 57.40 58.24 598
4/8/2013 57.50 57.81 57.20 57.78 217
4/5/2013 56.98 57.11 56.44 56.80 218
4/4/2013 57.00 57.82 56.77 57.38 774
4/3/2013 59.70 59.88 57.48 57.54 715
4/2/2013 60.28 60.50 59.87 60.00 486
4/1/2013 60.95 62.18 60.95 61.32 433
3/28/2013 60.96 61.66 60.94 61.66 275
3/27/2013 61.50 61.67 61.19 61.58 195
3/26/2013 60.80 61.50 60.40 61.50 209
3/25/2013 61.02 61.20 60.10 60.34 189
3/22/2013 60.41 60.74 59.91 60.27 217
3/21/2013 61.10 61.24 60.30 60.46 308
3/20/2013 60.42 61.48 59.69 61.34 287
3/19/2013 60.96 61.15 59.96 60.10 374
3/18/2013 61.48 62.09 61.40 61.51 127
3/15/2013 62.50 62.62 62.21 62.22 298
3/14/2013 61.70 62.14 61.54 61.89 87
3/13/2013 62.64 62.77 61.03 61.74 189
3/12/2013 62.36 62.48 61.36 62.16 311
3/11/2013 63.26 63.26 61.86 62.18 120
3/8/2013 62.10 63.32 62.10 63.26 280
3/7/2013 61.16 61.84 61.04 61.64 132
3/6/2013 62.16 62.16 61.25 61.62 143
3/5/2013 61.46 62.21 61.22 62.18 338
3/4/2013 61.43 61.44 60.77 61.08 167
3/1/2013 60.70 61.96 60.66 61.96 157
2/28/2013 61.36 62.05 61.16 61.27 736
2/27/2013 62.84 62.95 61.20 61.56 790
2/26/2013 63.68 63.88 62.76 63.19 335
2/25/2013 64.96 64.96 64.10 64.14 265
2/22/2013 64.22 64.73 63.97 64.73 157
2/21/2013 63.14 64.02 63.05 63.83 752
2/20/2013 64.78 64.84 63.90 64.27 506
2/19/2013 65.04 65.62 64.89 65.43 371
2/15/2013 65.38 65.71 64.90 65.71 635
2/14/2013 64.03 65.86 64.03 65.69 657
2/13/2013 64.56 64.74 63.76 64.01 422
2/12/2013 63.82 64.10 63.48 64.05 198
2/11/2013 63.46 63.94 63.32 63.64 392
2/8/2013 63.92 64.38 63.92 64.32 303
2/7/2013 64.04 64.10 62.68 63.32 383
2/6/2013 63.52 64.15 63.19 64.15 139
2/5/2013 64.04 64.10 63.80 63.89 135
2/4/2013 63.50 63.73 63.24 63.37 244
2/1/2013 63.60 64.43 63.46 64.06 595
1/31/2013 63.23 63.88 62.96 63.71 217
1/30/2013 62.92 63.85 62.88 63.76 655
1/29/2013 61.88 62.42 61.82 62.36 430
1/28/2013 61.80 62.00 61.33 61.58 706
1/25/2013 60.60 60.90 60.42 60.78 237
Marketplace
Trading Center