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: 6:30 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 (%)
Aug 31, 2015
558.07
563.53
550.07
552.53
1,697
+14.33(+2.66%)
Aug 28, 2015
541.73
547.00
537.33
538.20
733
-14.33(-2.59%)
Aug 27, 2015
552.20
563.93
540.00
552.53
4,714
+6.80(+1.25%)
Aug 26, 2015
544.07
548.33
541.67
545.73
1,648
-0.53(-0.10%)
Aug 25, 2015
552.73
561.60
546.00
546.27
1,494
-6.67(-1.21%)
Aug 24, 2015
557.00
560.60
538.00
552.93
4,107
+13.20(+2.45%)
Aug 21, 2015
526.93
543.00
526.39
539.73
4,119
+28.67(+5.61%)
Aug 20, 2015
529.47
529.47
504.60
511.07
4,614
-16.80(-3.18%)
Aug 19, 2015
527.33
531.03
525.87
527.87
2,431
+7.53(+1.45%)
Aug 18, 2015
526.40
527.20
517.60
520.33
5,129
+9.93(+1.95%)
Aug 17, 2015
510.00
515.33
508.80
510.40
4,394
+19.87(+4.05%)
Aug 14, 2015
493.27
495.67
488.33
490.53
1,165
+1.60(+0.33%)
Aug 13, 2015
461.67
495.87
458.47
488.93
9,718
+27.20(+5.89%)
Aug 12, 2015
472.67
472.67
458.13
461.73
5,063
-20.67(-4.28%)
Aug 11, 2015
488.07
498.07
481.20
482.40
1,539
-2.93(-0.60%)
Aug 10, 2015
483.80
493.00
482.27
485.33
2,231
-16.20(-3.23%)
Aug 07, 2015
502.67
513.53
496.27
501.53
5,065
+3.20(+0.64%)
Aug 06, 2015
511.46
524.40
487.33
498.33
5,563
-8.07(-1.59%)
Aug 05, 2015
484.27
506.40
481.67
506.40
3,989
+9.07(+1.82%)
Aug 04, 2015
496.67
507.33
493.46
497.33
3,359
-22.27(-4.29%)
Aug 03, 2015
525.67
533.33
519.60
519.60
2,705
-11.33(-2.13%)
Jul 31, 2015
512.00
534.33
510.80
530.93
4,283
+22.93(+4.51%)
Jul 30, 2015
498.87
513.60
492.47
508.00
11,772
+24.33(+5.03%)
Jul 29, 2015
486.07
492.20
480.53
483.67
2,639
-16.08(-3.22%)
Jul 28, 2015
497.73
507.87
487.47
499.75
2,557
-7.92(-1.56%)
Jul 27, 2015
507.33
510.13
500.93
507.67
1,544
-2.73(-0.54%)
Jul 24, 2015
506.33
513.33
503.27
510.40
6,152
+14.27(+2.88%)
Jul 23, 2015
467.33
500.60
456.73
496.13
8,724
+23.73(+5.02%)
Jul 22, 2015
472.00
488.40
468.67
472.40
4,635
-0.67(-0.14%)
Jul 21, 2015
477.33
482.53
472.14
473.07
4,259
-21.00(-4.25%)
Jul 20, 2015
502.67
506.33
480.00
494.07
3,718
+15.20(+3.17%)
Jul 17, 2015
487.33
493.33
478.33
478.87
2,255
-6.47(-1.33%)
Jul 16, 2015
475.33
492.13
471.13
485.33
8,404
+10.40(+2.19%)
Jul 15, 2015
482.53
486.67
470.40
474.93
5,664
-23.07(-4.63%)
Jul 14, 2015
476.07
500.00
475.33
498.00
4,802
+8.07(+1.65%)
Jul 13, 2015
492.60
510.78
479.92
489.93
4,862
-26.00(-5.04%)
Jul 10, 2015
514.53
520.00
506.47
515.93
1,897
-17.40(-3.26%)
Jul 09, 2015
551.07
567.07
533.33
533.33
2,716
-17.74(-3.22%)
Jul 08, 2015
530.80
555.07
530.80
551.07
1,290
+14.87(+2.77%)
Jul 07, 2015
534.33
549.33
534.33
536.20
1,931
+12.67(+2.42%)
Jul 06, 2015
521.73
524.67
515.33
523.53
4,107
+25.27(+5.07%)
Jul 02, 2015
498.87
498.27
498.27
498.27
22,229
-17.67(-3.42%)
Jul 01, 2015
505.33
520.00
504.40
515.93
3,078
+14.60(+2.91%)
Jun 30, 2015
523.33
523.67
499.00
501.33
3,787
-4.47(-0.88%)
Jun 29, 2015
514.01
518.80
493.33
505.80
4,556
-11.40(-2.20%)
Jun 26, 2015
509.07
519.87
502.93
517.20
4,791
+27.73(+5.67%)
Jun 25, 2015
511.77
512.00
487.40
489.47
11,080
-27.40(-5.30%)
Jun 24, 2015
524.47
530.33
515.27
516.87
2,269
-12.47(-2.36%)
Jun 23, 2015
511.33
534.03
508.93
529.33
1,960
+3.40(+0.65%)
Jun 22, 2015
508.03
531.00
508.03
525.93
4,894
+22.93(+4.56%)
Jun 19, 2015
521.33
521.33
493.27
503.00
4,124
-6.93(-1.36%)
Jun 18, 2015
491.20
514.33
485.33
509.93
5,617
+25.60(+5.29%)
Jun 17, 2015
467.33
491.47
456.80
484.33
8,783
+10.33(+2.18%)
Jun 16, 2015
487.93
495.73
474.00
474.00
7,357
-0.20(-0.04%)
Jun 15, 2015
498.67
500.40
472.67
474.20
7,520
-49.80(-9.50%)
Jun 12, 2015
512.00
527.93
504.73
524.00
6,231
+21.95(+4.37%)
Jun 11, 2015
477.17
503.00
475.86
502.05
8,615
+22.52(+4.70%)
Jun 10, 2015
487.33
500.67
476.44
479.53
6,415
-18.87(-3.79%)
Jun 09, 2015
513.53
518.40
494.67
498.40
10,263
-53.27(-9.66%)
Jun 08, 2015
567.33
573.87
548.67
551.67
5,913
-54.60(-9.01%)
Jun 05, 2015
608.27
608.27
595.33
606.27
2,338
+17.67(+3.00%)
Jun 04, 2015
591.13
618.33
572.60
588.60
17,991
+4.60(+0.79%)
Jun 03, 2015
575.33
589.07
571.73
584.00
3,268
+26.07(+4.67%)
Jun 02, 2015
586.20
602.67
557.93
557.93
5,611
-20.67(-3.57%)
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
.