United States Natural Gas $26.30

up +1.07


17/4/2014 06:40 PM  |  NYSEARCA : UNG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNG historical data

Date Open High Low Close Volume
4/10/201215.5615.6215.2415.246,705,010
4/9/201215.8015.9415.6515.935,776,890
4/5/201216.0616.2015.7015.739,804,900
4/4/201216.3516.5516.0416.064,834,360
4/3/201216.2416.5816.1516.359,155,410
4/2/201215.7716.2815.7416.2012,666,600
3/30/201216.2616.3015.9215.929,423,530
3/29/201216.9016.9316.0616.2118,164,500
3/28/201217.1417.3717.0217.118,623,460
3/27/201217.2717.3117.0817.197,356,480
3/26/201217.5217.6917.3617.367,297,740
3/23/201218.1118.2317.8217.837,055,760
3/22/201218.2818.3217.8017.8310,588,800
3/21/201218.2118.5118.1018.419,075,830
3/20/201218.4418.5718.2618.286,473,590
3/19/201218.2418.8618.1718.528,250,590
3/16/201218.2918.5218.1118.408,810,780
3/15/201217.9618.5117.8917.9211,470,900
3/14/201218.3118.6218.0018.1012,277,200
3/13/201217.7418.5617.5318.4814,875,400
3/12/201217.9818.0617.7617.907,408,210
3/9/201218.1618.4917.9718.378,231,020
3/8/201218.2018.4017.7718.2413,935,000
3/7/201218.1918.4918.1318.289,156,780
3/6/201218.9319.0218.6218.666,874,450
3/5/201218.8919.0118.6818.7210,870,400
3/2/201219.6919.9019.6019.608,571,980
3/1/201220.1720.2319.4419.5515,559,000
2/29/201220.0720.8219.9520.5712,471,500
2/28/201220.2120.2619.9620.0911,999,400
2/27/201221.6021.6220.6720.7110,886,700
2/24/201221.5721.5921.2321.349,225,440
2/23/201222.3322.3521.5021.8512,980,800
2/22/201222.1622.1622.1622.160
2/21/20125.485.545.385.5219,307,200
2/17/20125.535.685.485.6123,585,200
2/16/20125.225.415.185.3822,795,500
2/15/20125.315.335.125.1925,205,000
2/14/20125.355.435.325.3827,529,300
2/13/20125.165.265.145.1817,700,900
2/10/20125.315.315.215.2712,195,100
2/9/20125.255.505.125.2441,966,500
2/8/20125.245.335.195.1915,217,700
2/7/20125.525.525.225.2822,685,100
2/6/20125.405.485.265.4620,091,700
2/3/20125.295.445.215.3334,887,800
2/2/20125.095.475.045.4144,971,000
2/1/20125.155.215.025.0531,221,200
1/31/20125.435.465.245.2532,015,500
1/30/20125.915.985.645.6426,683,700
1/27/20125.565.915.545.8833,149,900
1/26/20125.785.895.515.6242,910,100
1/25/20125.635.985.625.9355,386,800
1/24/20125.635.745.445.5434,325,100
1/23/20125.275.575.235.5550,890,500
1/20/20125.075.144.985.0927,439,800
1/19/20125.245.274.985.0345,035,400
1/18/20125.455.495.315.3616,947,600
1/17/20125.505.525.295.3728,582,900
1/13/20125.845.875.675.6718,780,300
1/12/20125.885.945.775.9031,247,600
1/11/20126.126.145.936.0124,109,200
1/10/20126.526.526.286.3316,130,200
1/9/20126.536.556.456.5310,811,800
1/6/20126.546.666.496.6414,968,800
1/5/20126.576.616.386.4225,588,300
1/4/20126.556.756.536.7216,268,300
1/3/20126.496.546.366.4711,133,300
12/30/20116.546.566.436.4616,328,000
12/29/20116.786.796.506.5815,407,600
12/28/20116.796.896.726.784,798,180
12/27/20116.946.976.766.837,089,040
12/23/20116.876.946.796.806,140,540
12/22/20116.987.026.816.939,056,370
12/21/20116.807.006.796.959,437,000
12/20/20116.856.926.786.897,151,190
12/19/20116.746.866.736.867,384,850
12/16/20116.866.986.846.894,952,820
12/15/20116.977.056.876.9010,859,000
12/14/20117.047.076.886.9119,288,500
12/13/20117.137.267.117.209,645,010
12/12/20117.157.207.127.1412,201,000
12/9/20117.437.457.297.3518,943,500
12/8/20117.587.807.567.5811,307,800
12/7/20117.607.617.517.559,042,200
12/6/20117.607.727.567.689,043,050
12/5/20117.707.747.587.6315,813,000
12/2/20117.947.987.877.919,887,050
12/1/20117.848.127.818.0210,196,200
11/30/20117.887.997.797.876,781,870
11/29/20117.918.017.868.008,325,650
11/28/20117.907.947.757.8211,395,300
11/25/20118.058.078.018.022,916,820
11/23/20117.758.007.707.9910,584,300
11/22/20117.857.877.737.817,490,080
11/21/20117.727.907.647.8515,608,000
11/18/20117.837.847.637.6912,033,000
11/17/20117.757.957.687.8814,707,900
11/16/20117.877.887.647.6716,111,300
11/15/20117.947.977.787.8411,588,800
Trading Center