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
1/31/20116.026.045.825.9922,232,900
1/28/20115.905.935.815.8815,740,800
1/27/20115.986.035.855.8837,285,800
1/26/20116.006.125.966.0917,909,600
1/25/20116.106.156.006.0921,158,600
1/24/20116.436.446.216.2418,756,400
1/21/20116.436.486.316.4032,471,600
1/20/20116.216.376.196.3741,465,000
1/19/20116.126.226.086.2127,326,800
1/18/20116.066.115.986.0015,251,700
1/14/20116.056.125.956.1017,708,700
1/13/20116.116.135.975.9821,434,800
1/12/20116.126.206.056.1420,565,400
1/11/20115.946.125.916.1116,887,900
1/10/20115.966.005.895.9720,552,500
1/7/20116.006.045.896.0324,756,500
1/6/20116.176.305.976.0037,076,200
1/5/20116.216.276.066.1127,095,100
1/4/20116.346.376.206.2737,289,600
1/3/20116.226.396.156.3159,232,800
12/31/20105.976.065.925.9925,639,300
12/30/20105.925.935.775.8929,519,300
12/29/20105.845.865.745.8414,936,000
12/28/20105.665.885.635.8430,992,400
12/27/20105.565.675.515.6415,776,300
12/23/20105.655.845.565.6120,268,800
12/22/20105.535.715.475.6427,061,400
12/21/20105.705.745.565.6025,744,600
12/20/20105.625.835.575.8027,796,500
12/17/20105.535.655.525.5822,962,400
12/16/20105.735.755.525.5448,680,600
12/15/20105.865.875.765.8217,172,200
12/14/20105.976.005.845.8626,332,300
12/13/20106.186.205.946.0532,171,100
12/10/20106.016.155.986.0923,119,600
12/9/20106.276.386.066.1028,426,500
12/8/20106.246.346.206.3035,581,800
12/7/20106.166.236.026.0622,857,100
12/6/20106.136.246.106.1828,162,600
12/3/20105.996.035.885.9417,453,400
12/2/20105.926.005.775.9426,274,600
12/1/20105.805.945.725.8817,590,900
11/30/20105.735.795.675.7814,778,700
11/29/20106.136.135.735.8026,548,300
11/26/20106.086.146.026.067,736,170
11/24/20105.956.205.956.0527,877,800
11/23/20105.986.105.966.0321,792,900
11/22/20105.956.115.896.0824,395,500
11/19/20105.825.955.785.9322,316,600
11/18/20105.695.815.555.7724,927,800
11/17/20105.655.775.605.7326,262,400
11/16/20105.615.625.455.5118,036,200
11/15/20105.465.565.355.5528,571,300
11/12/20105.575.665.475.5120,675,700
11/11/20105.815.835.655.6719,327,000
11/10/20106.046.105.785.8533,453,400
11/9/20105.966.095.846.0431,419,300
11/8/20105.805.915.805.8934,081,000
11/5/20105.665.685.545.6621,577,000
11/4/20105.595.595.395.5937,259,500
11/3/20105.565.615.465.5216,897,500
11/2/20105.465.665.435.5923,269,400
11/1/20105.795.815.515.5231,656,600
10/29/20105.605.845.595.8230,203,200
10/28/20105.435.655.275.6337,895,100
10/27/20105.445.545.365.4516,871,000
10/26/20105.405.485.285.4122,833,500
10/25/20105.275.375.205.3419,968,800
10/22/20105.365.385.275.3323,363,300
10/21/20105.525.555.365.4239,488,200
10/20/20105.625.705.595.6113,326,100
10/19/20105.585.645.565.6119,018,900
10/18/20105.655.675.565.5716,915,500
10/15/20105.765.775.655.6829,951,500
10/14/20105.796.015.745.8431,663,600
10/13/20105.956.035.805.8637,498,800
10/12/20105.715.855.665.8130,049,500
10/11/20105.795.865.725.7516,120,600
10/8/20105.825.855.745.8320,175,800
10/7/20106.086.095.765.7758,349,100
10/6/20106.096.206.096.1824,013,600
10/5/20105.956.035.896.0126,273,000
10/4/20106.016.035.885.9525,836,700
10/1/20106.106.176.056.0723,550,700
9/30/20106.216.236.046.1736,204,500
9/29/20106.296.356.236.3311,010,200
9/28/20106.326.406.256.3418,600,400
9/27/20106.266.286.186.2429,154,200
9/24/20106.496.496.396.4319,525,500
9/23/20106.656.766.566.6316,347,100
9/22/20106.626.626.486.5612,060,100
9/21/20106.516.646.476.5217,437,200
9/20/20106.506.516.376.4126,225,600
9/17/20106.786.816.646.6814,299,300
9/16/20106.746.876.446.7537,902,300
9/15/20106.706.776.636.6814,150,500
9/14/20106.686.706.436.6022,001,000
9/13/20106.616.636.486.5816,655,900
9/10/20106.446.596.416.4921,748,600
9/9/20106.386.426.206.3425,283,300
Trading Center