| United States Gas Fund Add to My Watchlist | (NYSE: UNG) |
| US Gas Fund | 9.62 | -0.19 (-1.94%) | 25,031,252 |
| Historical Data for UNG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.74 | 9.76 | 9.54 | 24,998,802 | 9.62 | -0.19 -1.94% |
| 02/08/10 | 10.15 | 10.20 | 9.77 | 22,051,438 | 9.81 | -0.19 -1.90% |
| 02/05/10 | 10.09 | 10.13 | 9.75 | 28,774,950 | 10.00 | +0.17 +1.73% |
| 02/04/10 | 9.82 | 9.89 | 9.48 | 23,431,237 | 9.83 | -0.19 -1.90% |
| 02/03/10 | 10.00 | 10.06 | 9.78 | 25,318,555 | 10.02 | +0.15 +1.52% |
| 02/02/10 | 9.83 | 10.02 | 9.74 | 38,314,266 | 9.87 | +0.05 +0.51% |
| 02/01/10 | 9.68 | 9.85 | 9.65 | 33,379,168 | 9.82 | +0.51 +5.48% |
| 01/29/10 | 9.55 | 9.56 | 9.24 | 20,087,084 | 9.31 | -0.08 -0.85% |
| 01/28/10 | 9.39 | 9.48 | 9.22 | 26,583,292 | 9.39 | -0.10 -1.05% |
| 01/27/10 | 9.65 | 9.67 | 9.40 | 30,911,475 | 9.49 | -0.35 -3.56% |
| 01/26/10 | 9.96 | 10.04 | 9.78 | 37,842,447 | 9.84 | -0.41 -4.00% |
| 01/25/10 | 10.23 | 10.48 | 10.20 | 22,204,476 | 10.25 | -0.10 -0.97% |
| 01/22/10 | 10.34 | 10.51 | 10.26 | 46,340,295 | 10.35 | +0.27 +2.68% |
| 01/21/10 | 10.13 | 10.27 | 9.90 | 28,268,658 | 10.08 | +0.16 +1.61% |
| 01/20/10 | 9.97 | 10.01 | 9.90 | 20,547,022 | 9.92 | -0.17 -1.68% |
| 01/19/10 | 10.00 | 10.26 | 9.87 | 31,999,875 | 10.09 | -0.15 -1.46% |
| 01/18/10 | 10.24 | 10.24 | 10.24 | 0 | 10.24 | 0.00 0.00% |
| 01/15/10 | 10.21 | 10.35 | 10.19 | 46,230,040 | 10.24 | +0.15 +1.49% |
| 01/14/10 | 10.42 | 10.48 | 9.95 | 57,944,851 | 10.09 | -0.27 -2.61% |
| 01/13/10 | 9.95 | 10.46 | 9.86 | 40,079,196 | 10.36 | +0.26 +2.59% |
| 01/12/10 | 10.02 | 10.15 | 9.95 | 36,773,997 | 10.10 | +0.17 +1.69% |
| 01/11/10 | 10.05 | 10.13 | 9.78 | 51,175,814 | 9.93 | -0.48 -4.61% |
| 01/08/10 | 10.30 | 10.43 | 10.28 | 27,914,309 | 10.41 | -0.20 -1.89% |
| 01/07/10 | 10.73 | 10.96 | 10.44 | 41,895,119 | 10.61 | -0.22 -2.03% |
| 01/06/10 | 10.59 | 10.95 | 10.55 | 40,506,906 | 10.83 | +0.51 +4.94% |
| 01/05/10 | 10.54 | 10.57 | 10.19 | 22,971,228 | 10.32 | -0.32 -3.02% |
| 01/04/10 | 10.56 | 10.66 | 10.40 | 23,728,760 | 10.64 | +0.56 +5.57% |
| 01/01/10 | 10.08 | 10.08 | 10.08 | 0 | 10.08 | 0.00 0.00% |
| 12/31/09 | 10.55 | 10.60 | 9.98 | 27,423,328 | 10.08 | -0.27 -2.61% |
| 12/30/09 | 10.59 | 10.72 | 10.31 | 23,335,389 | 10.35 | -0.23 -2.17% |
| 12/29/09 | 10.83 | 10.83 | 10.54 | 15,016,312 | 10.58 | -0.27 -2.49% |
| 12/28/09 | 10.83 | 10.86 | 10.70 | 27,585,276 | 10.85 | +0.53 +5.14% |
| 12/25/09 | 10.79 | 10.85 | 10.31 | 23,959,217 | 10.32 | 0.00 0.00% |
| 12/24/09 | 10.79 | 10.85 | 10.31 | 23,959,217 | 10.32 | -0.38 -3.55% |
| 12/23/09 | 10.36 | 10.70 | 10.34 | 16,438,795 | 10.70 | +0.21 +2.00% |
| 12/22/09 | 10.26 | 10.55 | 10.20 | 18,830,874 | 10.49 | +0.04 +0.38% |
| 12/21/09 | 10.50 | 10.54 | 10.35 | 20,076,312 | 10.45 | -0.12 -1.14% |
| 12/18/09 | 10.71 | 10.74 | 10.51 | 22,465,766 | 10.57 | +0.11 +1.05% |
| 12/17/09 | 10.20 | 10.80 | 10.20 | 54,442,022 | 10.46 | +0.32 +3.16% |
| 12/16/09 | 10.16 | 10.23 | 9.99 | 19,915,188 | 10.14 | -0.01 -0.10% |
| 12/15/09 | 9.99 | 10.21 | 9.94 | 30,277,479 | 10.15 | +0.32 +3.26% |
| 12/14/09 | 9.70 | 9.88 | 9.64 | 27,427,470 | 9.83 | +0.26 +2.72% |
| 12/11/09 | 9.78 | 9.93 | 9.51 | 26,225,931 | 9.57 | -0.18 -1.85% |
| 12/10/09 | 9.16 | 9.86 | 9.13 | 59,200,937 | 9.75 | +0.64 +7.03% |
| 12/09/09 | 9.46 | 9.53 | 9.09 | 29,246,817 | 9.11 | -0.27 -2.88% |
| 12/08/09 | 9.37 | 9.52 | 9.24 | 29,302,519 | 9.38 | +0.16 +1.74% |
| 12/07/09 | 8.99 | 9.33 | 8.97 | 62,827,615 | 9.22 | +0.58 +6.71% |
| 12/04/09 | 8.73 | 8.80 | 8.58 | 23,133,205 | 8.64 | +0.13 +1.53% |
| 12/03/09 | 8.62 | 8.68 | 8.50 | 28,956,057 | 8.51 | -0.19 -2.18% |
| 12/02/09 | 8.99 | 8.99 | 8.61 | 49,425,792 | 8.70 | -0.34 -3.76% |
| \/ Download Data To Spreadsheet | ||||||
