^XNG - NYSE ARCA NATURAL GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019321.16323.93320.21322.59322.59-
Aug 19, 2019314.65322.46313.53321.85321.85-
Aug 16, 2019303.19310.98301.34310.66310.66-
Aug 15, 2019303.30304.86299.38302.24302.24-
Aug 14, 2019314.41314.41302.51303.53303.53-
Aug 13, 2019315.55324.50311.39317.53317.53-
Aug 12, 2019316.84317.33310.59315.21315.21-
Aug 09, 2019320.31322.78315.62317.02317.02-
Aug 08, 2019316.12320.22313.05320.08320.08-
Aug 07, 2019303.84314.77301.30312.73312.73-
Aug 06, 2019321.80323.83308.17311.78311.78-
Aug 05, 2019323.38323.38315.33316.70316.70-
Aug 02, 2019335.05338.17326.36330.22330.22-
Aug 01, 2019349.48349.48329.23332.52332.52-
Jul 31, 2019349.17357.00346.71349.76349.76-
Jul 30, 2019332.32349.88328.56347.94347.94-
Jul 29, 2019337.57338.26328.65332.32332.32-
Jul 26, 2019344.51344.51335.45337.57337.57-
Jul 25, 2019357.65358.32344.29344.51344.51-
Jul 24, 2019355.29361.63355.08356.50356.50-
Jul 23, 2019353.27355.80350.97355.38355.38-
Jul 22, 2019353.16356.72349.50353.16353.16-
Jul 19, 2019352.55353.91349.88353.14353.14-
Jul 18, 2019355.33355.33349.72352.80352.80-
Jul 17, 2019363.89364.27355.33355.33355.33-
Jul 16, 2019371.29371.29360.57363.43363.43-
Jul 15, 2019379.99380.56371.01371.29371.29-
Jul 12, 2019378.83381.43377.95380.17380.17-
Jul 11, 2019382.21383.35377.54378.83378.83-
Jul 10, 2019376.97383.09376.97382.21382.21-
Jul 09, 2019374.20376.40369.73376.10376.10-
Jul 08, 2019377.98380.24374.11374.20374.20-
Jul 05, 2019375.19378.09373.07377.98377.98-
Jul 03, 2019375.98376.27373.14375.50375.50-
Jul 02, 2019383.48383.48372.94373.83373.83-
Jul 01, 2019384.14390.76381.55383.48383.48-
Jun 28, 2019375.76384.14375.76384.14384.14-
Jun 27, 2019378.89379.84374.99375.76375.76-
Jun 26, 2019371.24380.99371.24378.89378.89-
Jun 25, 2019377.40377.40371.03371.24371.24-
Jun 24, 2019381.95384.59376.82377.40377.40-
Jun 21, 2019381.72384.66379.92381.95381.95-
Jun 20, 2019373.84384.72373.84381.72381.72-
Jun 19, 2019375.94377.31371.65373.84373.84-
Jun 18, 2019370.30378.68370.30376.10376.10-
Jun 17, 2019364.99370.94361.54370.30370.30-
Jun 14, 2019370.47371.56363.79364.99364.99-
Jun 13, 2019365.61370.98365.61370.87370.87-
Jun 12, 2019376.69376.69364.88365.27365.27-
Jun 11, 2019377.62381.18375.93376.69376.69-
Jun 10, 2019381.92386.12377.19377.62377.62-
Jun 07, 2019383.02386.04379.44381.92381.92-
Jun 06, 2019379.98383.95379.34383.19383.19-
Jun 05, 2019388.84388.86375.81379.76379.76-
Jun 04, 2019384.96390.00382.63389.04389.04-
Jun 03, 2019380.28383.68378.29382.72382.72-
May 31, 2019377.50381.85375.09378.41378.41-
May 30, 2019388.21390.63381.28381.98381.98-
May 29, 2019383.89389.94380.01389.78389.78-
May 28, 2019393.58394.35387.60387.82387.82-
May 24, 2019397.40399.24390.49393.53393.53-
May 23, 2019401.86401.86391.43393.64393.64-
May 22, 2019420.28420.28408.59408.59408.59-
May 21, 2019415.79423.48415.79423.37423.37-
May 20, 2019416.99417.90411.72414.23414.23-
May 17, 2019421.96423.76416.88417.05417.05-
May 16, 2019424.38428.66423.91425.01425.01-
May 15, 2019417.41423.90415.57422.83422.83-
May 14, 2019411.38423.06411.38420.39420.39-
May 13, 2019417.65418.07408.19411.38411.38-
May 10, 2019418.09422.39412.21421.35421.35-
May 09, 2019417.72420.78412.04419.60419.60-
May 08, 2019415.83425.08415.56420.87420.87-
May 07, 2019420.63420.63412.18417.21417.21-
May 06, 2019413.51422.12412.90420.63420.63-
May 03, 2019415.36421.91412.85419.47419.47-
May 02, 2019418.42420.65411.52412.49412.49-
May 01, 2019432.45434.03421.86421.86421.86-
Apr 30, 2019439.98439.98430.23432.19432.19-
Apr 29, 2019436.92440.09435.06436.52436.52-
Apr 26, 2019440.71441.94434.61438.03438.03-
Apr 25, 2019448.79448.79439.85440.15440.15-
Apr 24, 2019452.55454.70448.77448.77448.77-
Apr 23, 2019452.71456.42448.99452.55452.55-
Apr 22, 2019446.76451.94443.55451.84451.84-
Apr 18, 2019449.87449.87442.41442.44442.44-
Apr 17, 2019454.17455.51448.46449.52449.52-
Apr 16, 2019450.39453.46447.72452.30452.30-
Apr 15, 2019452.21455.19449.39449.59449.59-
Apr 12, 2019450.70456.89449.98453.24453.24-
Apr 11, 2019444.72447.43439.71443.31443.31-
Apr 10, 2019445.54448.58444.12446.33446.33-
Apr 09, 2019449.62449.62442.38443.55443.55-
Apr 08, 2019450.34454.02448.33450.68450.68-
Apr 05, 2019439.06449.30439.06449.25449.25-
Apr 04, 2019433.10437.86430.26437.72437.72-
Apr 03, 2019441.94443.55430.12432.61432.61-
Apr 02, 2019446.41446.98441.23441.94441.94-
Apr 01, 2019445.72447.80442.53445.00445.00-
Mar 29, 2019445.45447.74441.75442.38442.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...