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
Ultrashort Bloomberg Natural Gas -2X ETF
(NY:
KOLD
)
47.70
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 2024
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 (%)
Jan 30, 2015
588.67
594.27
569.73
582.47
7,318
+15.80(+2.79%)
Jan 29, 2015
521.87
583.40
517.80
566.67
11,087
+49.53(+9.58%)
Jan 28, 2015
519.27
536.00
509.47
517.13
8,698
+14.73(+2.93%)
Jan 27, 2015
499.73
503.67
480.00
502.40
9,661
-20.27(-3.88%)
Jan 26, 2015
513.27
533.33
498.67
522.67
9,811
+30.53(+6.20%)
Jan 23, 2015
504.00
507.47
484.27
492.13
3,564
-34.00(-6.46%)
Jan 22, 2015
517.80
555.67
511.40
526.13
6,279
+31.13(+6.29%)
Jan 21, 2015
511.53
534.00
492.00
495.00
6,328
-25.67(-4.93%)
Jan 20, 2015
513.40
546.53
512.87
520.67
6,958
+50.27(+10.69%)
Jan 16, 2015
484.33
485.27
443.33
470.40
8,444
+24.33(+5.46%)
Jan 15, 2015
425.40
479.60
406.67
446.07
8,698
+25.80(+6.14%)
Jan 14, 2015
481.67
483.60
418.13
420.27
9,480
-107.73(-20.40%)
Jan 13, 2015
569.07
577.80
524.27
528.00
4,495
-55.27(-9.48%)
Jan 12, 2015
558.00
593.33
554.80
583.27
9,486
+57.93(+11.03%)
Jan 09, 2015
531.07
554.33
525.33
525.33
2,525
-5.19(-0.98%)
Jan 08, 2015
572.00
578.60
530.20
530.52
7,303
-27.88(-4.99%)
Jan 07, 2015
540.67
582.53
517.64
558.40
4,676
+17.73(+3.28%)
Jan 06, 2015
567.33
579.73
536.07
540.67
7,788
-2.73(-0.50%)
Jan 05, 2015
487.53
562.00
487.53
543.40
2,752
+11.40(+2.14%)
Jan 02, 2015
531.33
534.95
488.27
532.00
5,306
-14.87(-2.72%)
Dec 31, 2014
510.07
546.87
546.87
546.87
15,569
+51.67(+10.43%)
Dec 30, 2014
498.40
499.73
490.20
495.20
1,963
+21.33(+4.50%)
Dec 29, 2014
496.67
501.00
465.27
473.87
3,940
-37.60(-7.35%)
Dec 26, 2014
515.07
528.60
507.67
511.47
2,862
+4.00(+0.79%)
Dec 24, 2014
490.00
507.47
507.47
507.47
15,254
+36.07(+7.65%)
Dec 23, 2014
486.07
490.00
468.40
471.40
7,597
+4.73(+1.01%)
Dec 22, 2014
465.40
483.80
454.73
466.67
17,034
+56.67(+13.82%)
Dec 19, 2014
400.93
414.00
399.60
410.00
8,326
+39.33(+10.61%)
Dec 18, 2014
356.67
376.53
352.07
370.67
3,885
+0.27(+0.07%)
Dec 17, 2014
370.60
377.07
366.67
370.40
1,601
-8.93(-2.35%)
Dec 16, 2014
375.33
383.67
370.47
379.33
3,527
+18.20(+5.04%)
Dec 15, 2014
346.80
366.27
343.00
361.13
3,880
+7.27(+2.05%)
Dec 12, 2014
358.07
363.40
347.93
353.87
2,410
-26.33(-6.93%)
Dec 11, 2014
369.27
383.98
355.47
380.20
3,531
+14.53(+3.97%)
Dec 10, 2014
377.93
383.33
361.09
365.67
4,170
-16.13(-4.23%)
Dec 09, 2014
384.47
387.24
368.80
381.80
3,038
-2.47(-0.64%)
Dec 08, 2014
375.67
392.67
372.93
384.27
4,237
+28.60(+8.04%)
Dec 05, 2014
368.73
373.73
351.20
355.67
10,042
-30.60(-7.92%)
Dec 04, 2014
366.00
387.47
366.00
386.27
5,829
+30.03(+8.43%)
Dec 03, 2014
352.20
364.47
349.07
356.23
3,325
+13.17(+3.84%)
Dec 02, 2014
336.67
346.67
330.80
343.07
7,065
+22.63(+7.06%)
Dec 01, 2014
326.00
334.80
317.86
320.43
7,646
+19.77(+6.57%)
Nov 28, 2014
291.33
302.07
289.90
300.67
8,421
+22.33(+8.02%)
Nov 26, 2014
268.73
278.33
278.33
278.33
15,344
+10.33(+3.86%)
Nov 25, 2014
290.07
290.41
267.13
268.00
6,995
-17.92(-6.27%)
Nov 24, 2014
290.67
292.00
282.53
285.92
10,012
+15.12(+5.58%)
Nov 21, 2014
262.67
271.73
260.20
270.80
11,179
+20.40(+8.15%)
Nov 20, 2014
253.40
271.73
246.67
250.40
18,761
-9.47(-3.64%)
Nov 19, 2014
256.33
263.40
249.43
259.87
18,032
-18.07(-6.50%)
Nov 18, 2014
280.53
291.87
272.07
277.93
6,382
+0.73(+0.26%)
Nov 17, 2014
300.60
300.60
271.53
277.20
10,071
-35.67(-11.40%)
Nov 14, 2014
323.93
332.40
312.87
312.87
5,561
-13.40(-4.11%)
Nov 13, 2014
309.00
329.15
303.67
326.27
11,164
+24.60(+8.15%)
Nov 12, 2014
300.60
303.07
294.27
301.67
3,952
+9.40(+3.22%)
Nov 11, 2014
301.20
301.20
283.53
292.27
6,059
+4.51(+1.57%)
Nov 10, 2014
269.53
289.00
266.80
287.76
6,134
+12.89(+4.69%)
Nov 07, 2014
284.00
287.20
265.33
274.87
7,062
+3.00(+1.10%)
Nov 06, 2014
304.53
313.73
268.40
271.87
10,094
-29.60(-9.82%)
Nov 05, 2014
302.73
309.07
299.87
301.47
5,214
-6.20(-2.02%)
Nov 04, 2014
318.33
320.33
304.06
307.67
4,594
-17.93(-5.51%)
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
.