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
)
58.28
-4.00 (-6.42%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2015
581.13
583.60
571.33
583.60
1,039
+0.47(+0.08%)
Mar 30, 2015
570.07
583.87
568.47
583.13
1,237
+4.47(+0.77%)
Mar 27, 2015
577.33
593.40
577.27
578.67
5,469
+14.80(+2.62%)
Mar 26, 2015
537.20
570.53
532.07
563.87
7,651
+23.00(+4.25%)
Mar 25, 2015
531.53
544.18
529.93
540.87
3,423
+20.87(+4.01%)
Mar 24, 2015
514.47
525.34
508.80
520.00
5,026
-14.27(-2.67%)
Mar 23, 2015
543.33
551.33
530.20
534.27
4,087
+15.73(+3.03%)
Mar 20, 2015
489.33
524.67
476.53
518.53
12,213
+9.87(+1.94%)
Mar 19, 2015
500.47
520.00
498.27
508.67
9,518
+26.33(+5.46%)
Mar 18, 2015
520.00
523.07
473.73
482.33
7,970
-20.20(-4.02%)
Mar 17, 2015
508.67
527.47
498.40
502.53
11,534
-40.33(-7.43%)
Mar 16, 2015
562.60
564.73
542.87
542.87
5,994
-2.13(-0.39%)
Mar 13, 2015
558.40
562.06
538.20
545.00
5,705
+6.00(+1.11%)
Mar 12, 2015
510.67
545.33
496.87
539.00
13,446
+27.40(+5.36%)
Mar 11, 2015
531.33
534.60
503.33
511.60
10,323
-38.33(-6.97%)
Mar 10, 2015
551.93
556.67
544.93
549.93
4,780
-11.67(-2.08%)
Mar 09, 2015
558.07
569.33
547.11
561.60
8,720
+50.93(+9.97%)
Mar 06, 2015
520.00
523.20
500.00
510.67
4,094
+2.20(+0.43%)
Mar 05, 2015
537.33
537.40
501.13
508.47
7,694
-25.95(-4.86%)
Mar 04, 2015
539.33
547.07
534.00
534.41
3,890
-25.65(-4.58%)
Mar 03, 2015
562.33
571.13
552.13
560.07
6,665
-3.13(-0.56%)
Mar 02, 2015
551.00
563.40
542.13
563.20
2,506
+5.80(+1.04%)
Feb 27, 2015
554.87
560.60
547.33
557.40
6,185
-8.60(-1.52%)
Feb 26, 2015
528.00
567.47
524.33
566.00
9,728
+56.40(+11.07%)
Feb 25, 2015
490.00
519.47
484.67
509.60
5,678
+7.53(+1.50%)
Feb 24, 2015
501.13
506.00
475.20
502.07
5,999
-2.07(-0.41%)
Feb 23, 2015
480.60
508.87
475.67
504.13
8,399
+28.27(+5.94%)
Feb 20, 2015
474.47
487.64
464.00
475.87
13,302
-35.80(-7.00%)
Feb 19, 2015
515.93
529.07
500.00
511.67
7,682
-9.13(-1.75%)
Feb 18, 2015
536.47
542.93
509.93
520.80
4,349
-12.93(-2.42%)
Feb 17, 2015
533.93
564.67
533.73
533.73
5,629
+1.20(+0.23%)
Feb 13, 2015
572.67
532.53
532.53
532.53
13,994
-28.07(-5.01%)
Feb 12, 2015
533.33
571.40
528.20
560.60
3,323
+37.33(+7.13%)
Feb 11, 2015
513.33
546.67
510.93
523.27
5,821
-52.07(-9.05%)
Feb 10, 2015
583.27
588.47
548.00
575.33
5,989
-33.73(-5.54%)
Feb 09, 2015
612.67
624.33
606.40
609.07
2,279
-14.60(-2.34%)
Feb 06, 2015
615.33
625.00
602.50
623.67
2,316
+8.80(+1.43%)
Feb 05, 2015
601.33
617.87
590.27
614.87
8,034
+27.67(+4.71%)
Feb 04, 2015
562.67
591.20
562.67
587.20
3,237
+38.40(+7.00%)
Feb 03, 2015
589.80
595.87
538.27
548.80
6,284
-34.87(-5.97%)
Feb 02, 2015
592.60
613.33
579.07
583.67
5,966
+1.20(+0.21%)
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%)
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
.