Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

NYSE ARCA NATURAL GAS INDEX (^XNG)

NYSE - NYSE Delayed Price. Currency in USD
585.89+1.29 (+0.22%)
At close: 01:02PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022584.59590.33584.59585.89585.89-
Nov 23, 2022585.74587.72579.87584.59584.59-
Nov 22, 2022566.27585.89566.27585.74585.74-
Nov 21, 2022569.68569.68553.13566.27566.27-
Nov 18, 2022561.93570.26558.06569.68569.68-
Nov 17, 2022569.39569.39558.02566.20566.20-
Nov 16, 2022578.96578.96566.22569.39569.39-
Nov 15, 2022570.43579.36570.43578.96578.96-
Nov 14, 2022576.68583.09570.43570.43570.43-
Nov 11, 2022570.17581.16569.79576.68576.68-
Nov 10, 2022545.34570.55545.34570.17570.17-
Nov 09, 2022569.56569.56544.79545.34545.34-
Nov 08, 2022568.86571.43559.20569.56569.56-
Nov 07, 2022563.22571.96563.22568.86568.86-
Nov 04, 2022556.25567.37552.04563.22563.22-
Nov 03, 2022554.86559.43545.76556.25556.25-
Nov 02, 2022564.30571.91553.76554.86554.86-
Nov 01, 2022564.58570.07562.88564.30564.30-
Oct 31, 2022557.36567.53555.97564.58564.58-
Oct 28, 2022555.58562.07547.26557.36557.36-
Oct 27, 2022552.94565.76552.94555.58555.58-
Oct 26, 2022550.15557.88550.15552.94552.94-
Oct 25, 2022540.99550.36536.25550.15550.15-
Oct 24, 2022540.33546.00538.40540.99540.99-
Oct 21, 2022535.53541.23528.23540.33540.33-
Oct 20, 2022544.22547.80533.10535.53535.53-
Oct 19, 2022537.66545.28533.67544.22544.22-
Oct 18, 2022532.58544.71531.67537.66537.66-
Oct 17, 2022522.39536.08522.39532.58532.58-
Oct 14, 2022545.13547.25521.35522.39522.39-
Oct 13, 2022528.36546.67520.54545.13545.13-
Oct 12, 2022529.71532.12519.90528.36528.36-
Oct 11, 2022528.44536.72520.45529.71529.71-
Oct 10, 2022536.88546.21527.42528.44528.44-
Oct 07, 2022541.79547.13533.69536.88536.88-
Oct 06, 2022548.91552.29539.85541.79541.79-
Oct 05, 2022546.37552.00532.88548.91548.91-
Oct 04, 2022524.04546.52524.04546.37546.37-
Oct 03, 2022501.32526.72501.32524.04524.04-
Sep 30, 2022504.35509.02498.42501.32501.32-
Sep 29, 2022513.98513.98494.13504.35504.35-
Sep 28, 2022496.24515.89495.24513.98513.98-
Sep 27, 2022496.24507.03493.13496.24496.24-
Sep 26, 2022512.71512.71495.11496.24496.24-
Sep 23, 2022547.56547.56506.87512.71512.71-
Sep 22, 2022553.89561.44547.44547.56547.56-
Sep 21, 2022563.19572.65553.78553.89553.89-
Sep 20, 2022569.57569.57555.95563.19563.19-
Sep 19, 2022564.56570.30552.59569.57569.57-
Sep 16, 2022580.93580.93556.04564.56564.56-
Sep 15, 2022595.33595.33579.40580.93580.93-
Sep 14, 2022576.89600.10576.89595.33595.33-
Sep 13, 2022591.41591.41574.43576.89576.89-
Sep 12, 2022577.78591.56577.78591.41591.41-
Sep 09, 2022567.85580.81567.85577.78577.78-
Sep 08, 2022565.84570.05561.96567.85567.85-
Sep 07, 2022564.26567.37553.36565.84565.84-
Sep 06, 2022574.09578.35563.44564.26564.26-
Sep 02, 2022569.09580.38569.09574.09574.09-
Sep 01, 2022578.29578.29564.03569.09569.09-
Aug 31, 2022578.84584.90567.77578.29578.29-
Aug 30, 2022599.17599.17576.24578.84578.84-
Aug 29, 2022595.84606.54591.18599.17599.17-
Aug 26, 2022603.79608.36595.84595.84595.84-
Aug 25, 2022602.11604.43598.14603.79603.79-
Aug 24, 2022592.75602.96591.30602.11602.11-
Aug 23, 2022588.08605.11588.08592.75592.75-
Aug 22, 2022586.16591.64579.51588.08588.08-
Aug 19, 2022590.10590.52583.63586.16586.16-
Aug 18, 2022575.72591.15575.72590.10590.10-
Aug 17, 2022576.86581.25569.16575.72575.72-
Aug 16, 2022571.36583.37571.36576.86576.86-
Aug 15, 2022579.37579.37557.43571.36571.36-
Aug 12, 2022575.51579.43569.94579.37579.37-
Aug 11, 2022558.96578.43558.96575.51575.51-
Aug 10, 2022551.50560.21548.12558.96558.96-
Aug 09, 2022542.73555.14542.73551.50551.50-
Aug 08, 2022543.09548.03541.84542.73542.73-
Aug 05, 2022535.79546.34528.73543.09543.09-
Aug 04, 2022551.74551.74535.11535.79535.79-
Aug 03, 2022556.91558.19544.69551.74551.74-
Aug 02, 2022559.80564.30553.39556.91556.91-
Aug 01, 2022568.70568.70551.47559.80559.80-
Jul 29, 2022559.96570.92559.96568.70568.70-
Jul 28, 2022558.72565.13550.51559.96559.96-
Jul 27, 2022550.82560.39546.96558.72558.72-
Jul 26, 2022548.05557.48545.87550.82550.82-
Jul 25, 2022526.09548.21526.09548.05548.05-
Jul 22, 2022529.89536.61523.00526.09526.09-
Jul 21, 2022533.29533.29516.20529.89529.89-
Jul 20, 2022527.72534.62519.38533.29533.29-
Jul 19, 2022513.84528.32513.84527.72527.72-
Jul 18, 2022505.29520.27505.29513.84513.84-
Jul 15, 2022498.65506.36496.54505.29505.29-
Jul 14, 2022504.40504.40485.39498.65498.65-
Jul 13, 2022499.56510.37495.33504.40504.40-
Jul 12, 2022506.42506.42494.19499.56499.56-
Jul 11, 2022508.47512.55500.64506.42506.42-
Jul 08, 2022509.41514.63503.60508.47508.47-
Jul 07, 2022491.85512.59491.85509.41509.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement