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
United States Gas Fund
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2009
10.08
10.08
10.08
0
-0.27(-2.61%)
Dec 30, 2009
10.59
10.72
10.31
10.35
23,335,388
-0.23(-2.17%)
Dec 29, 2009
10.83
10.83
10.54
10.58
15,016,312
-0.27(-2.49%)
Dec 28, 2009
10.83
10.86
10.70
10.85
27,585,676
+0.53(+5.14%)
Dec 24, 2009
10.79
10.85
10.31
10.32
23,959,216
-0.38(-3.55%)
Dec 23, 2009
10.36
10.70
10.34
10.70
16,439,295
+0.21(+2.00%)
Dec 22, 2009
10.26
10.55
10.20
10.49
18,830,874
+0.04(+0.38%)
Dec 21, 2009
10.50
10.54
10.35
10.45
20,078,412
-0.17(-1.60%)
Dec 18, 2009
10.71
10.74
10.51
10.62
22,487,396
+0.16(+1.53%)
Dec 17, 2009
10.20
10.80
10.20
10.46
54,442,024
+0.32(+3.16%)
Dec 16, 2009
10.16
10.23
9.990
10.14
19,915,188
-0.01(-0.10%)
Dec 15, 2009
9.990
10.21
9.940
10.15
30,277,480
+0.32(+3.26%)
Dec 14, 2009
9.700
9.880
9.640
9.830
27,433,420
+0.26(+2.72%)
Dec 11, 2009
9.780
9.930
9.510
9.570
26,248,862
-0.18(-1.85%)
Dec 10, 2009
9.160
9.860
9.130
9.750
59,203,472
+0.64(+7.03%)
Dec 09, 2009
9.460
9.530
9.090
9.110
29,247,816
-0.27(-2.88%)
Dec 08, 2009
9.370
9.520
9.240
9.380
29,302,520
+0.16(+1.74%)
Dec 07, 2009
8.990
9.330
8.970
9.220
62,827,616
+0.58(+6.71%)
Dec 04, 2009
8.730
8.800
8.580
8.640
23,133,204
+0.13(+1.53%)
Dec 03, 2009
8.620
8.680
8.500
8.510
28,957,456
-0.19(-2.18%)
Dec 02, 2009
8.990
8.990
8.610
8.700
49,434,064
-0.34(-3.76%)
Dec 01, 2009
9.010
9.230
8.920
9.040
35,214,584
-0.11(-1.20%)
Nov 30, 2009
9.280
9.390
9.140
9.150
39,162,264
-0.68(-6.92%)
Nov 27, 2009
9.200
9.830
9.150
9.830
21,718,688
+0.27(+2.82%)
Nov 25, 2009
9.250
9.640
9.220
9.560
33,267,194
+0.55(+6.10%)
Nov 24, 2009
8.910
9.190
8.880
9.010
16,007,568
-0.03(-0.33%)
Nov 23, 2009
9.160
9.290
8.950
9.040
25,326,108
+0.05(+0.56%)
Nov 20, 2009
8.810
9.040
8.800
8.990
20,551,064
+0.05(+0.56%)
Nov 19, 2009
8.940
9.000
8.790
8.940
32,953,942
-0.04(-0.45%)
Nov 18, 2009
9.110
9.150
8.920
8.980
37,733,540
-0.31(-3.34%)
Nov 17, 2009
9.460
9.480
9.260
9.290
20,047,584
-0.11(-1.17%)
Nov 16, 2009
9.190
9.470
9.130
9.400
22,605,630
+0.34(+3.75%)
Nov 13, 2009
9.139
9.180
9.000
9.060
22,326,880
+0.01(+0.11%)
Nov 12, 2009
9.190
9.220
9.020
9.050
28,623,192
-0.20(-2.16%)
Nov 11, 2009
9.360
9.400
9.210
9.250
20,106,624
+0.02(+0.22%)
Nov 10, 2009
9.290
9.340
9.180
9.230
27,514,940
-0.37(-3.85%)
Nov 09, 2009
9.460
9.630
9.390
9.600
22,661,942
+0.07(+0.73%)
Nov 06, 2009
9.630
9.680
9.420
9.530
22,124,352
-0.18(-1.85%)
Nov 05, 2009
9.770
9.990
9.660
9.710
30,098,664
-0.07(-0.72%)
Nov 04, 2009
9.960
10.06
9.710
9.780
23,512,688
-0.28(-2.78%)
Nov 03, 2009
9.900
10.12
9.870
10.06
16,815,168
+0.10(+1.00%)
Nov 02, 2009
10.15
10.19
9.870
9.960
21,442,294
-0.31(-3.02%)
Oct 30, 2009
10.58
10.72
10.12
10.27
17,990,918
-0.18(-1.72%)
Oct 29, 2009
10.31
10.47
10.22
10.45
18,105,116
+0.10(+0.97%)
Oct 28, 2009
10.81
10.82
10.30
10.35
29,515,000
-0.47(-4.34%)
Oct 27, 2009
10.80
10.87
10.70
10.82
12,390,373
+0.07(+0.65%)
Oct 26, 2009
10.89
10.95
10.75
10.75
31,205,686
-0.54(-4.77%)
Oct 23, 2009
11.31
11.32
11.17
11.29
19,383,232
-0.21(-1.83%)
Oct 22, 2009
11.70
11.84
11.39
11.50
19,923,706
-0.20(-1.71%)
Oct 21, 2009
11.97
12.09
11.67
11.70
25,452,252
-0.25(-2.09%)
Oct 20, 2009
12.03
12.05
11.95
11.95
31,622,224
+0.32(+2.75%)
Oct 19, 2009
11.54
11.84
11.45
11.63
22,407,522
+0.06(+0.52%)
Oct 16, 2009
11.35
11.81
11.30
11.57
33,931,148
+0.35(+3.12%)
Oct 15, 2009
11.13
11.28
10.94
11.22
29,483,316
+0.22(+2.00%)
Oct 14, 2009
11.36
11.37
10.96
11.00
35,847,672
-0.31(-2.74%)
Oct 13, 2009
11.41
11.50
11.25
11.31
48,129,952
-0.51(-4.31%)
Oct 12, 2009
11.88
12.00
11.80
11.82
14,900,821
+0.23(+1.98%)
Oct 09, 2009
11.99
12.00
11.58
11.59
27,490,006
-0.42(-3.50%)
Oct 08, 2009
12.02
12.19
11.71
12.01
24,365,960
+0.06(+0.50%)
Oct 07, 2009
12.19
12.20
11.75
11.95
22,790,452
+0.14(+1.19%)
Oct 06, 2009
12.12
12.22
11.70
11.81
28,890,200
-0.29(-2.40%)
Oct 05, 2009
11.78
12.10
11.72
12.10
35,297,412
+0.71(+6.23%)
Oct 02, 2009
11.11
11.49
11.04
11.39
50,328,496
+0.37(+3.34%)
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
.