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
)
61.13
+2.85 (+4.89%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2013
442.87
462.40
462.40
462.40
24,614
+33.60(+7.84%)
Dec 30, 2013
423.40
431.33
421.07
428.80
3,562
-15.13(-3.41%)
Dec 27, 2013
431.87
443.93
427.64
443.93
9,013
+25.00(+5.97%)
Dec 26, 2013
422.00
430.67
416.60
418.93
1,704
+0.93(+0.22%)
Dec 24, 2013
416.27
425.40
416.00
418.00
2,508
+12.33(+3.04%)
Dec 23, 2013
405.73
409.20
401.67
405.67
3,552
-10.33(-2.48%)
Dec 20, 2013
418.93
421.40
407.40
416.00
5,834
-1.80(-0.43%)
Dec 19, 2013
441.60
443.80
413.20
417.80
10,380
-38.87(-8.51%)
Dec 18, 2013
452.46
458.40
450.00
456.67
4,642
-0.20(-0.04%)
Dec 17, 2013
465.40
473.60
447.40
456.87
3,607
-4.87(-1.05%)
Dec 16, 2013
464.33
466.39
454.73
461.73
6,013
+19.13(+4.32%)
Dec 13, 2013
444.67
448.00
433.33
442.60
2,830
-3.93(-0.88%)
Dec 12, 2013
438.87
456.87
437.00
446.53
10,009
-6.07(-1.34%)
Dec 11, 2013
474.63
478.00
452.13
452.60
4,785
-19.50(-4.13%)
Dec 10, 2013
466.47
480.21
466.47
472.10
1,585
-3.10(-0.65%)
Dec 09, 2013
484.13
488.87
473.33
475.20
5,238
-26.13(-5.21%)
Dec 06, 2013
491.40
505.87
484.37
501.33
3,586
+2.40(+0.48%)
Dec 05, 2013
541.13
541.27
497.27
498.93
7,480
-47.60(-8.71%)
Dec 04, 2013
536.53
547.09
533.33
546.53
1,260
+1.40(+0.26%)
Dec 03, 2013
544.27
547.80
532.33
545.13
2,127
-1.60(-0.29%)
Dec 02, 2013
559.93
560.80
539.00
546.73
2,246
-14.58(-2.60%)
Nov 29, 2013
560.33
562.00
551.07
561.31
600
-1.36(-0.24%)
Nov 27, 2013
576.67
576.67
561.00
562.67
2,068
-12.40(-2.16%)
Nov 26, 2013
583.47
598.47
573.33
575.07
1,396
-5.60(-0.96%)
Nov 25, 2013
577.13
590.47
575.53
580.67
2,118
-8.13(-1.38%)
Nov 22, 2013
595.73
597.47
588.00
588.80
1,207
-27.55(-4.47%)
Nov 21, 2013
616.13
623.20
605.00
616.35
663
-8.18(-1.31%)
Nov 20, 2013
635.20
647.20
623.20
624.53
832
-41.53(-6.24%)
Nov 19, 2013
642.53
666.64
642.40
666.07
989
+23.39(+3.64%)
Nov 18, 2013
625.47
643.60
623.00
642.67
737
+10.54(+1.67%)
Nov 15, 2013
638.13
642.33
627.53
632.13
849
-12.40(-1.92%)
Nov 14, 2013
682.40
685.40
641.60
644.53
2,605
+8.60(+1.35%)
Nov 12, 2013
645.07
645.07
633.20
635.93
1,426
-25.13(-3.80%)
Nov 11, 2013
656.80
668.60
655.40
661.07
743
+1.87(+0.28%)
Nov 08, 2013
672.13
672.13
653.33
659.20
1,171
-18.20(-2.69%)
Nov 07, 2013
648.60
680.47
646.80
677.40
2,431
+2.07(+0.31%)
Nov 06, 2013
685.67
685.87
660.33
675.33
1,751
-5.87(-0.86%)
Nov 05, 2013
705.90
705.90
679.20
681.20
1,711
-15.87(-2.28%)
Nov 04, 2013
704.67
709.40
696.80
697.07
2,239
+26.07(+3.88%)
Nov 01, 2013
666.67
673.13
663.90
671.00
1,578
+23.73(+3.67%)
Oct 31, 2013
632.80
650.00
632.80
647.27
2,777
+18.73(+2.98%)
Oct 30, 2013
626.40
632.07
619.93
628.53
1,489
+3.87(+0.62%)
Oct 29, 2013
625.93
636.47
616.61
624.67
3,218
+3.67(+0.59%)
Oct 28, 2013
614.00
623.13
609.00
621.00
2,321
+45.47(+7.90%)
Oct 25, 2013
586.50
588.33
573.53
575.53
645
-18.07(-3.04%)
Oct 24, 2013
611.80
616.67
591.27
593.60
2,093
-3.27(-0.55%)
Oct 23, 2013
600.00
600.00
596.67
596.87
752
-5.67(-0.94%)
Oct 22, 2013
591.67
606.67
585.88
602.53
4,291
+22.53(+3.89%)
Oct 21, 2013
552.33
581.80
552.33
580.00
1,760
+27.47(+4.97%)
Oct 18, 2013
563.80
570.33
547.20
552.53
3,882
-0.80(-0.14%)
Oct 17, 2013
559.80
560.07
553.33
553.33
2,538
+2.33(+0.42%)
Oct 16, 2013
531.73
552.80
526.00
551.00
3,918
+12.87(+2.39%)
Oct 15, 2013
532.47
543.00
532.00
538.13
2,560
+3.93(+0.74%)
Oct 14, 2013
531.60
545.27
531.60
534.20
2,310
-7.07(-1.31%)
Oct 11, 2013
545.00
546.20
540.00
541.27
1,948
-11.93(-2.16%)
Oct 10, 2013
549.20
556.33
538.67
553.20
4,549
-12.80(-2.26%)
Oct 09, 2013
562.47
566.00
558.00
566.00
969
+9.40(+1.69%)
Oct 08, 2013
564.33
564.60
555.67
556.60
3,266
-26.60(-4.56%)
Oct 07, 2013
592.80
595.53
574.93
583.20
2,050
-43.27(-6.91%)
Oct 04, 2013
620.20
634.73
620.20
626.47
353
-1.87(-0.30%)
Oct 03, 2013
614.87
633.73
614.60
628.33
1,858
+11.80(+1.91%)
Oct 02, 2013
591.13
616.68
591.13
616.53
733
+23.20(+3.91%)
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
.