^XNG - NYSE ARCA NATURAL GAS INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020325.20325.20314.59314.65314.65-
Jan 17, 2020333.07333.07326.85327.26327.26-
Jan 16, 2020330.83338.94330.83331.90331.90-
Jan 15, 2020330.42332.37328.46330.64330.64-
Jan 14, 2020329.95334.31327.59332.93332.93-
Jan 13, 2020332.73333.22327.09329.62329.62-
Jan 10, 2020336.10336.31332.46334.23334.23-
Jan 09, 2020338.01338.74330.23337.31337.31-
Jan 08, 2020350.67351.36337.32338.83338.83-
Jan 07, 2020348.06351.32346.05351.28351.28-
Jan 06, 2020345.23347.72342.75346.13346.13-
Jan 03, 2020338.52347.01338.52343.82343.82-
Jan 02, 2020346.17347.17336.09338.52338.52-
Dec 31, 2019335.39345.58335.27344.27344.27-
Dec 30, 2019338.95342.18338.12339.01339.01-
Dec 27, 2019345.24345.24338.29338.95338.95-
Dec 26, 2019344.90348.25343.14344.54344.54-
Dec 24, 2019343.97346.00342.49343.14343.14-
Dec 23, 2019335.53344.31335.53343.76343.76-
Dec 20, 2019335.64337.71331.72334.82334.82-
Dec 19, 2019330.38337.19330.38335.64335.64-
Dec 18, 2019324.86333.45324.84330.68330.68-
Dec 17, 2019320.84325.99320.04325.40325.40-
Dec 16, 2019312.76321.62312.76318.84318.84-
Dec 13, 2019316.46317.00308.25308.86308.86-
Dec 12, 2019305.31315.73305.09314.59314.59-
Dec 11, 2019305.53307.17302.75305.04305.04-
Dec 10, 2019303.96307.66302.89305.36305.36-
Dec 09, 2019297.27305.53297.27303.38303.38-
Dec 06, 2019290.93301.31290.93300.11300.11-
Dec 05, 2019292.80296.53289.78291.07291.07-
Dec 04, 2019284.87293.85284.87292.62292.62-
Dec 03, 2019283.87285.99280.51282.51282.51-
Dec 02, 2019289.12290.70285.58285.92285.92-
Nov 29, 2019292.65296.13289.21289.63289.63-
Nov 27, 2019292.48296.32291.19296.13296.13-
Nov 26, 2019298.83298.83291.06292.07292.07-
Nov 25, 2019295.00299.11293.58298.84298.84-
Nov 22, 2019293.35298.62291.37296.55296.55-
Nov 21, 2019290.98293.20287.90292.26292.26-
Nov 20, 2019288.21295.32285.19289.63289.63-
Nov 19, 2019295.73295.73287.72288.18288.18-
Nov 18, 2019305.38305.38295.32296.65296.65-
Nov 15, 2019304.51309.21304.50308.23308.23-
Nov 14, 2019306.30309.66302.08303.28303.28-
Nov 13, 2019309.74310.37305.00306.30306.30-
Nov 12, 2019310.90313.34306.40308.69308.69-
Nov 11, 2019316.19316.60309.19309.52309.52-
Nov 08, 2019313.46320.33311.16319.76319.76-
Nov 07, 2019314.41322.04314.41316.11316.11-
Nov 06, 2019324.71329.52312.21314.41314.41-
Nov 05, 2019326.68332.49322.97324.37324.37-
Nov 04, 2019313.70329.47313.70327.55327.55-
Nov 01, 2019304.88316.49304.88313.70313.70-
Oct 31, 2019304.95308.18297.59304.51304.51-
Oct 30, 2019316.88320.18304.65304.98304.98-
Oct 29, 2019308.96319.74305.14316.52316.52-
Oct 28, 2019317.12319.69309.25309.36309.36-
Oct 25, 2019308.97315.11304.78314.42314.42-
Oct 24, 2019308.00312.83304.94308.96308.96-
Oct 23, 2019301.51310.69297.69308.00308.00-
Oct 22, 2019299.38307.29295.68302.32302.32-
Oct 21, 2019294.56299.20293.34298.86298.86-
Oct 18, 2019300.41303.19295.23295.23295.23-
Oct 17, 2019298.86301.71296.73300.49300.49-
Oct 16, 2019301.39305.37298.44298.84298.84-
Oct 15, 2019300.02306.65297.55301.88301.88-
Oct 14, 2019304.45304.45294.97300.26300.26-
Oct 11, 2019298.03306.68298.03304.45304.45-
Oct 10, 2019295.13298.32293.12297.04297.04-
Oct 09, 2019295.97297.27291.98293.82293.82-
Oct 08, 2019300.44300.44292.88292.88292.88-
Oct 07, 2019305.68306.11299.97301.95301.95-
Oct 04, 2019305.54307.58299.43305.93305.93-
Oct 03, 2019299.83307.02296.88305.73305.73-
Oct 02, 2019307.71310.89301.29301.72301.72-
Oct 01, 2019319.77323.95308.61308.92308.92-
Sep 30, 2019321.92321.92318.11319.39319.39-
Sep 27, 2019321.73325.44318.09322.18322.18-
Sep 26, 2019326.79326.79318.99322.70322.70-
Sep 25, 2019327.47328.69323.73327.35327.35-
Sep 24, 2019336.18336.18326.07328.39328.39-
Sep 23, 2019336.26338.12333.13336.43336.43-
Sep 20, 2019336.53339.22333.80336.66336.66-
Sep 19, 2019344.01345.15335.44336.15336.15-
Sep 18, 2019344.67347.44339.52341.14341.14-
Sep 17, 2019357.30357.40345.93347.70347.70-
Sep 16, 2019350.21364.78350.21360.53360.53-
Sep 13, 2019336.91340.59332.98338.53338.53-
Sep 12, 2019335.40338.28330.04333.85333.85-
Sep 11, 2019339.26347.76335.16340.69340.69-
Sep 10, 2019337.28346.80334.21336.80336.80-
Sep 09, 2019321.73336.85321.73336.78336.78-
Sep 06, 2019319.35319.35312.53318.26318.26-
Sep 05, 2019317.39325.83317.39321.51321.51-
Sep 04, 2019307.83315.95307.83315.17315.17-
Sep 03, 2019307.23307.68299.98306.95306.95-
Aug 30, 2019314.51315.19306.06308.77308.77-
Aug 29, 2019309.82316.38309.72314.89314.89-
Aug 28, 2019300.08309.07300.08306.91306.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...