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
)
56.75
-4.38 (-7.17%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 30, 2017
745.80
779.00
742.60
764.40
8,593
+57.60(+8.15%)
Nov 29, 2017
693.60
713.60
692.10
706.80
4,203
-21.60(-2.97%)
Nov 28, 2017
748.00
748.00
715.40
728.40
5,888
-50.80(-6.52%)
Nov 27, 2017
800.80
803.80
776.60
779.20
3,681
-58.80(-7.02%)
Nov 24, 2017
802.80
849.40
802.80
838.00
4,963
+66.40(+8.61%)
Nov 22, 2017
770.00
775.40
758.80
771.60
7,043
+24.00(+3.21%)
Nov 21, 2017
734.80
749.40
727.60
747.60
2,222
+11.20(+1.52%)
Nov 20, 2017
735.40
740.80
725.40
736.40
1,605
+34.20(+4.87%)
Nov 17, 2017
715.80
720.40
700.00
702.20
1,920
-20.40(-2.82%)
Nov 16, 2017
709.80
731.20
707.60
722.60
2,041
+7.20(+1.01%)
Nov 15, 2017
699.60
728.00
690.20
715.40
2,706
-0.60(-0.08%)
Nov 14, 2017
719.80
723.40
706.60
716.00
1,897
+24.60(+3.56%)
Nov 13, 2017
683.00
697.00
659.40
691.40
3,549
+28.20(+4.25%)
Nov 10, 2017
669.97
677.20
662.80
663.20
1,004
-2.00(-0.30%)
Nov 09, 2017
667.40
682.78
663.20
665.20
3,847
-20.20(-2.95%)
Nov 08, 2017
679.80
686.00
675.00
685.40
1,809
-3.80(-0.55%)
Nov 07, 2017
704.80
709.60
679.20
689.20
3,664
-16.60(-2.35%)
Nov 06, 2017
723.00
724.13
692.60
705.80
5,693
-56.80(-7.45%)
Nov 03, 2017
764.20
769.20
756.80
762.60
3,456
-20.80(-2.66%)
Nov 02, 2017
792.20
797.18
773.40
783.40
4,586
-15.40(-1.93%)
Nov 01, 2017
814.80
815.60
798.40
798.80
4,948
+4.60(+0.58%)
Oct 31, 2017
774.40
803.60
774.40
794.20
3,954
+37.60(+4.97%)
Oct 30, 2017
764.00
744.40
756.60
2,191
-2.80(-0.37%)
Oct 27, 2017
758.00
769.80
756.20
759.40
3,852
+32.20(+4.43%)
Oct 26, 2017
728.80
731.40
719.20
727.20
2,135
+16.00(+2.25%)
Oct 25, 2017
708.00
716.60
700.46
711.20
4,014
+21.40(+3.10%)
Oct 24, 2017
692.20
698.00
688.40
689.80
1,395
-1.40(-0.20%)
Oct 23, 2017
680.80
691.20
677.07
691.20
4,835
-13.40(-1.90%)
Oct 20, 2017
712.00
714.60
697.60
704.60
1,755
-3.00(-0.42%)
Oct 19, 2017
717.60
740.40
702.00
707.60
3,607
-6.00(-0.84%)
Oct 18, 2017
716.00
722.40
713.60
713.60
2,010
+2.40(+0.34%)
Oct 17, 2017
687.20
711.20
682.00
711.20
700
+12.20(+1.75%)
Oct 16, 2017
716.20
720.79
699.00
699.00
1,343
+8.80(+1.27%)
Oct 13, 2017
685.10
693.20
681.00
690.20
2,267
-7.00(-1.00%)
Oct 12, 2017
712.40
714.00
686.60
697.20
3,228
-31.00(-4.26%)
Oct 11, 2017
702.20
734.01
702.20
728.20
1,957
-5.80(-0.79%)
Oct 10, 2017
739.80
740.40
729.22
734.00
2,135
-24.00(-3.17%)
Oct 09, 2017
738.40
760.80
738.40
758.00
1,340
+18.20(+2.46%)
Oct 06, 2017
724.80
746.60
724.80
739.80
3,879
+14.60(+2.01%)
Oct 05, 2017
698.00
727.20
683.60
725.20
5,067
+17.20(+2.43%)
Oct 04, 2017
700.20
710.80
695.20
708.00
4,661
-17.20(-2.37%)
Oct 03, 2017
727.60
730.20
715.60
725.20
2,948
+12.80(+1.80%)
Oct 02, 2017
708.20
729.98
708.20
712.40
4,516
+39.60(+5.89%)
Sep 29, 2017
681.00
681.00
668.20
672.80
1,510
+4.40(+0.66%)
Sep 28, 2017
664.60
677.00
645.60
668.40
3,072
+14.00(+2.14%)
Sep 27, 2017
650.60
658.00
648.20
654.40
5,507
-29.20(-4.27%)
Sep 26, 2017
675.40
692.80
675.40
683.60
1,349
-2.40(-0.35%)
Sep 25, 2017
678.80
690.60
674.00
686.00
1,875
+11.60(+1.72%)
Sep 22, 2017
672.20
675.30
665.60
674.40
1,597
+2.00(+0.30%)
Sep 21, 2017
644.00
678.80
644.00
672.40
7,028
+46.20(+7.38%)
Sep 20, 2017
609.60
626.80
607.40
626.20
3,546
+11.40(+1.85%)
Sep 19, 2017
604.60
615.08
602.60
614.80
3,137
+10.00(+1.65%)
Sep 18, 2017
613.40
618.00
601.20
604.80
7,253
-44.40(-6.84%)
Sep 15, 2017
651.80
658.80
647.20
649.20
2,459
+13.00(+2.04%)
Sep 14, 2017
645.60
647.60
623.20
636.20
5,543
-6.40(-1.00%)
Sep 13, 2017
639.00
643.20
631.40
642.60
2,052
-18.20(-2.75%)
Sep 12, 2017
653.80
663.20
642.60
660.80
4,874
-23.60(-3.45%)
Sep 11, 2017
690.40
694.00
682.60
684.40
2,702
-18.00(-2.56%)
Sep 08, 2017
693.00
711.00
692.00
702.40
3,390
+33.40(+4.99%)
Sep 07, 2017
657.56
674.60
657.56
669.00
2,661
+8.80(+1.33%)
Sep 06, 2017
658.60
668.00
654.00
660.20
1,422
-11.00(-1.64%)
Sep 05, 2017
672.20
674.20
669.32
671.20
1,520
+30.60(+4.78%)
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
.