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 (%)
Sep 27, 2013
615.47
615.47
597.27
597.47
3,484
-9.27(-1.53%)
Sep 26, 2013
630.53
642.53
602.85
606.73
3,160
-6.27(-1.02%)
Sep 25, 2013
604.00
616.33
601.33
613.00
1,200
+6.69(+1.10%)
Sep 24, 2013
585.00
610.33
585.00
606.31
1,466
+31.84(+5.54%)
Sep 23, 2013
560.00
575.40
556.34
574.47
801
+24.87(+4.52%)
Sep 20, 2013
555.33
557.00
549.60
549.60
1,054
+5.47(+1.00%)
Sep 19, 2013
533.17
550.20
513.80
544.13
1,840
+2.47(+0.46%)
Sep 18, 2013
542.27
553.00
540.13
541.67
1,426
+3.00(+0.56%)
Sep 17, 2013
531.53
539.73
529.27
538.67
1,560
+3.00(+0.56%)
Sep 16, 2013
544.07
555.07
532.60
535.67
7,982
-19.40(-3.50%)
Sep 13, 2013
571.47
571.47
552.07
555.07
3,332
-10.33(-1.83%)
Sep 12, 2013
592.93
592.93
560.00
565.40
4,426
-25.07(-4.25%)
Sep 11, 2013
594.80
600.80
573.20
590.47
1,709
+5.93(+1.02%)
Sep 10, 2013
588.33
594.60
582.47
584.53
1,570
+9.40(+1.63%)
Sep 09, 2013
580.00
589.33
574.67
575.13
1,809
-22.33(-3.74%)
Sep 06, 2013
592.60
598.20
589.20
597.47
2,451
+16.07(+2.76%)
Sep 05, 2013
546.00
584.58
546.00
581.40
5,584
+26.27(+4.73%)
Sep 04, 2013
558.33
563.67
553.00
555.13
1,028
-0.60(-0.11%)
Sep 03, 2013
557.00
559.20
550.20
555.73
3,418
-12.33(-2.17%)
Aug 30, 2013
575.60
578.80
564.47
568.07
1,832
+0.87(+0.15%)
Aug 29, 2013
563.40
596.60
559.20
567.20
7,782
-11.93(-2.06%)
Aug 28, 2013
584.80
591.00
577.13
579.13
1,642
+2.13(+0.37%)
Aug 27, 2013
603.98
603.98
577.00
577.00
2,750
-11.33(-1.93%)
Aug 26, 2013
590.73
590.73
583.53
588.33
309
-4.87(-0.82%)
Aug 23, 2013
587.80
593.60
585.33
593.20
603
+13.80(+2.38%)
Aug 22, 2013
590.60
592.13
573.67
579.40
3,443
-21.53(-3.58%)
Aug 21, 2013
596.60
602.33
595.67
600.93
916
-8.47(-1.39%)
Aug 20, 2013
600.00
609.80
594.00
609.40
796
+0.40(+0.07%)
Aug 19, 2013
599.27
609.40
595.00
609.00
3,017
-31.13(-4.86%)
Aug 16, 2013
636.27
641.26
636.00
640.13
1,661
+15.80(+2.53%)
Aug 15, 2013
655.33
655.33
621.67
624.33
2,362
-24.80(-3.82%)
Aug 14, 2013
649.67
649.73
638.80
649.13
2,004
-10.33(-1.57%)
Aug 13, 2013
670.20
670.20
657.53
659.47
1,808
-0.93(-0.14%)
Aug 12, 2013
652.20
661.13
638.53
660.40
4,116
-32.40(-4.68%)
Aug 09, 2013
666.53
693.33
659.47
692.80
2,149
+36.60(+5.58%)
Aug 08, 2013
688.80
736.33
655.50
656.20
9,909
-30.67(-4.46%)
Aug 07, 2013
678.73
689.07
678.13
686.87
2,621
+25.00(+3.78%)
Aug 06, 2013
655.27
662.40
650.07
661.87
1,473
+10.73(+1.65%)
Aug 05, 2013
648.87
663.12
644.00
651.13
3,929
+2.27(+0.35%)
Aug 02, 2013
631.53
650.27
629.33
648.87
2,159
+15.53(+2.45%)
Aug 01, 2013
620.07
648.20
620.00
633.33
7,319
+18.27(+2.97%)
Jul 31, 2013
606.40
620.19
606.40
615.07
2,079
+2.07(+0.34%)
Jul 30, 2013
606.67
620.13
600.00
613.00
988
+12.27(+2.04%)
Jul 29, 2013
612.27
617.33
597.80
600.73
3,336
+29.33(+5.13%)
Jul 26, 2013
558.80
575.73
558.80
571.40
720
+24.13(+4.41%)
Jul 25, 2013
525.00
549.32
525.00
547.27
6,191
+15.47(+2.91%)
Jul 24, 2013
527.20
534.00
513.73
531.80
1,263
+8.93(+1.71%)
Jul 23, 2013
519.40
526.13
518.13
522.87
715
-15.73(-2.92%)
Jul 22, 2013
544.87
550.00
513.20
538.60
2,138
+25.40(+4.95%)
Jul 19, 2013
510.87
519.73
510.87
513.20
674
+6.53(+1.29%)
Jul 18, 2013
545.20
546.93
499.27
506.67
4,000
-55.73(-9.91%)
Jul 17, 2013
552.93
562.40
552.93
562.40
421
+16.00(+2.93%)
Jul 16, 2013
560.40
561.40
538.54
546.40
1,970
-3.67(-0.67%)
Jul 15, 2013
572.07
586.40
550.07
550.07
3,777
-6.87(-1.23%)
Jul 12, 2013
552.93
557.73
547.27
556.93
809
-9.00(-1.59%)
Jul 11, 2013
560.27
572.67
543.93
565.93
940
+15.13(+2.75%)
Jul 10, 2013
535.87
556.00
534.87
550.80
941
-2.00(-0.36%)
Jul 09, 2013
542.07
559.47
542.00
552.80
557
+17.33(+3.24%)
Jul 08, 2013
533.87
538.40
524.67
535.47
3,930
-40.07(-6.96%)
Jul 05, 2013
570.13
578.67
570.13
575.53
142
+6.33(+1.11%)
Jul 03, 2013
580.20
581.67
558.47
569.20
1,306
+9.40(+1.68%)
Jul 02, 2013
579.40
580.73
558.47
559.80
2,988
-25.40(-4.34%)
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
.