US Natl Gas Fd Partnership Units  $22.10

up +0.22


28/8/2014 04:00 PM  |  : UNG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNG historical data

Date Open High Low Close Volume
6/14/201320.1820.1819.9119.972,951,210
6/13/201319.9120.5319.8720.354,267,870
6/12/201319.9920.2119.9620.132,003,000
6/11/201320.0920.1619.8519.903,159,840
6/10/201320.4720.6320.1620.283,359,890
6/7/201320.4420.5520.4020.432,085,820
6/6/201320.9721.0020.4020.599,287,960
6/5/201321.2321.4221.2321.352,609,230
6/4/201321.3521.4721.2921.311,870,830
6/3/201321.2821.5521.2021.312,543,320
5/31/201321.5021.6321.2421.314,637,360
5/30/201322.0522.2821.4021.528,373,970
5/29/201322.2622.3721.9722.263,363,120
5/28/201322.4622.7022.3622.493,493,140
5/24/201322.8822.9122.7722.842,024,880
5/23/201322.4823.0222.4322.946,918,410
5/22/201322.5422.6222.4122.563,414,220
5/21/201322.4522.7122.4122.614,033,140
5/20/201322.3622.3921.9622.054,462,310
5/17/201321.2722.1321.2721.8710,581,600
5/16/201321.7921.8121.1421.305,760,380
5/15/201321.9422.0321.8322.003,048,870
5/14/201321.5721.7621.4621.672,456,120
5/13/201321.3321.4821.1221.202,633,810
5/10/201321.4621.6121.1121.153,348,770
5/9/201321.4121.7120.9621.485,741,980
5/8/201321.4521.5521.2721.502,432,820
5/7/201321.5321.5921.1621.305,110,510
5/6/201321.6221.9121.5221.764,059,480
5/3/201321.7521.9821.6321.945,558,230
5/2/201323.3123.3221.7321.9115,059,900
5/1/201323.7024.0023.3123.364,633,840
4/30/201323.6623.7523.3523.473,475,580
4/29/201323.2523.7423.2023.677,547,440
4/26/201322.6223.0022.1022.916,273,930
4/25/201322.6023.1622.5622.637,053,740
4/24/201323.3023.3022.6922.765,351,780
4/23/201323.2823.5223.0223.033,783,820
4/22/201323.4723.5023.1823.238,378,040
4/19/201323.8024.0323.7324.003,040,530
4/18/201322.8824.0922.7224.039,316,210
4/17/201322.8122.9522.5822.873,444,930
4/16/201322.5522.7822.2322.753,478,790
4/15/201323.1023.1522.4422.584,295,590
4/12/201322.8823.1522.7823.106,127,900
4/11/201322.2622.7922.0522.646,336,500
4/10/201322.3022.6622.1522.277,550,580
4/9/201322.1322.1621.7221.953,917,160
4/8/201322.6022.7622.0522.245,717,930
4/5/201322.0822.5221.9422.4612,812,800
4/4/201321.3721.6721.0421.495,885,990
4/3/201321.5121.6321.2321.263,212,890
4/2/201321.6521.7621.4821.603,343,760
4/1/201321.6022.0221.6021.973,634,520
3/28/201322.0422.3821.6421.888,860,430
3/27/201322.0422.3521.9622.247,043,800
3/26/201321.3021.7721.2221.734,969,610
3/25/201321.8021.8321.1721.204,332,730
3/22/201321.9221.9521.4721.594,847,180
3/21/201321.8222.0621.3321.529,095,490
3/20/201321.5222.3521.4421.634,971,600
3/19/201321.4321.7921.4021.736,030,520
3/18/201321.6621.7921.2021.265,713,150
3/15/201321.3621.5721.0921.176,197,440
3/14/201320.5521.0720.5321.045,981,500
3/13/201320.2220.3420.1320.262,275,280
3/12/201320.0920.1919.9319.992,817,000
3/11/201319.8420.1019.8320.042,809,970
3/8/201319.7320.0219.7020.014,130,410
3/7/201319.2619.8419.2419.717,099,710
3/6/201319.3519.4919.0719.184,235,710
3/5/201319.6619.7919.3419.404,125,470
3/4/201319.2519.4819.1719.453,167,380
3/1/201319.1719.3918.9519.072,678,660
2/28/201318.9519.3218.7419.186,441,060
2/27/201319.2119.5718.7918.827,298,810
2/26/201319.0619.1718.8918.984,106,040
2/25/201318.9819.1518.8419.088,806,250
2/22/201318.2218.4618.1118.362,428,980
2/21/201318.2018.5618.0418.157,250,250
2/20/201318.4218.4518.2518.323,404,840
2/19/201318.1718.3818.1218.308,768,010
2/15/201317.8917.9517.6917.783,318,990
2/14/201318.3718.4617.6517.8411,621,500
2/13/201318.3618.6818.3218.523,520,170
2/12/201318.4818.5718.1318.272,746,650
2/11/201318.1418.5318.1118.454,380,890
2/8/201318.6018.7118.3218.363,408,780
2/7/201319.2219.2818.4718.546,743,990
2/6/201319.3619.4519.2019.363,936,480
2/5/201318.7719.2618.6619.185,478,850
2/4/201318.5118.8618.5018.673,116,700
2/1/201318.8519.0618.4518.545,175,460
1/31/201318.6419.0918.2418.7614,959,700
1/30/201318.5218.8118.4218.775,034,200
1/29/201318.3318.5618.2618.365,616,060
1/28/201318.7018.8018.5518.5510,929,300
1/25/201319.5119.6619.3319.524,304,900
1/24/201320.0420.1919.4019.5310,110,200
1/23/201319.8620.1519.8020.004,899,210
Trading Center