NYSE ARCA NATURAL GAS INDEX (^XNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 525.03 | 540.27 | 525.03 | 533.00 | 533.00 | - |
| Jun 27, 2022 | 511.29 | 527.12 | 511.29 | 525.03 | 525.03 | - |
| Jun 24, 2022 | 499.03 | 514.83 | 499.03 | 511.29 | 511.29 | - |
| Jun 23, 2022 | 509.42 | 513.11 | 493.22 | 499.03 | 499.03 | - |
| Jun 22, 2022 | 522.58 | 522.58 | 502.05 | 509.42 | 509.42 | - |
| Jun 21, 2022 | 505.00 | 525.42 | 505.00 | 522.58 | 522.58 | - |
| Jun 17, 2022 | 527.15 | 527.47 | 496.51 | 505.00 | 505.00 | - |
| Jun 16, 2022 | 553.32 | 553.32 | 524.13 | 527.15 | 527.15 | - |
| Jun 15, 2022 | 556.06 | 564.01 | 543.60 | 553.32 | 553.32 | - |
| Jun 14, 2022 | 571.21 | 578.32 | 547.77 | 556.06 | 556.06 | - |
| Jun 13, 2022 | 601.89 | 601.89 | 564.81 | 571.21 | 571.21 | - |
| Jun 10, 2022 | 611.67 | 611.67 | 595.47 | 601.89 | 601.89 | - |
| Jun 09, 2022 | 625.96 | 625.96 | 611.67 | 611.67 | 611.67 | - |
| Jun 08, 2022 | 634.81 | 636.46 | 621.93 | 625.96 | 625.96 | - |
| Jun 07, 2022 | 621.50 | 634.94 | 617.99 | 634.81 | 634.81 | - |
| Jun 06, 2022 | 617.35 | 623.96 | 617.35 | 621.50 | 621.50 | - |
| Jun 03, 2022 | 619.07 | 620.14 | 612.85 | 617.35 | 617.35 | - |
| Jun 02, 2022 | 618.74 | 620.58 | 611.54 | 619.07 | 619.07 | - |
| Jun 01, 2022 | 608.58 | 622.16 | 605.85 | 618.74 | 618.74 | - |
| May 31, 2022 | 617.50 | 625.33 | 604.52 | 608.58 | 608.58 | - |
| May 27, 2022 | 605.14 | 617.50 | 599.99 | 617.50 | 617.50 | - |
| May 26, 2022 | 595.90 | 612.49 | 595.90 | 605.14 | 605.14 | - |
| May 25, 2022 | 580.95 | 596.73 | 580.95 | 595.90 | 595.90 | - |
| May 24, 2022 | 579.05 | 582.54 | 568.10 | 580.95 | 580.95 | - |
| May 23, 2022 | 564.55 | 581.15 | 564.55 | 579.05 | 579.05 | - |
| May 20, 2022 | 561.94 | 569.65 | 553.87 | 564.55 | 564.55 | - |
| May 19, 2022 | 564.69 | 569.40 | 555.24 | 561.94 | 561.94 | - |
| May 18, 2022 | 578.86 | 581.62 | 559.20 | 564.69 | 564.69 | - |
| May 17, 2022 | 563.97 | 580.00 | 563.97 | 578.86 | 578.86 | - |
| May 16, 2022 | 555.24 | 568.17 | 555.24 | 563.97 | 563.97 | - |
| May 13, 2022 | 541.11 | 558.81 | 541.11 | 555.24 | 555.24 | - |
| May 12, 2022 | 542.65 | 544.88 | 531.99 | 541.11 | 541.11 | - |
| May 11, 2022 | 540.50 | 563.00 | 540.50 | 542.65 | 542.65 | - |
| May 10, 2022 | 542.11 | 553.46 | 529.33 | 540.50 | 540.50 | - |
| May 09, 2022 | 580.86 | 580.86 | 540.07 | 542.11 | 542.11 | - |
| May 06, 2022 | 573.31 | 581.73 | 566.53 | 580.86 | 580.86 | - |
| May 05, 2022 | 589.38 | 592.19 | 563.65 | 573.31 | 573.31 | - |
| May 04, 2022 | 570.83 | 590.17 | 570.51 | 589.38 | 589.38 | - |
| May 03, 2022 | 550.88 | 572.83 | 550.88 | 570.83 | 570.83 | - |
| May 02, 2022 | 553.34 | 557.52 | 539.97 | 550.88 | 550.88 | - |
| Apr 29, 2022 | 568.81 | 571.20 | 551.84 | 553.34 | 553.34 | - |
| Apr 28, 2022 | 558.32 | 572.29 | 550.96 | 568.81 | 568.81 | - |
| Apr 27, 2022 | 553.73 | 563.48 | 547.64 | 558.32 | 558.32 | - |
| Apr 26, 2022 | 557.91 | 567.50 | 553.18 | 553.73 | 553.73 | - |
| Apr 25, 2022 | 568.80 | 568.80 | 539.21 | 557.91 | 557.91 | - |
| Apr 22, 2022 | 585.08 | 585.42 | 567.53 | 568.80 | 568.80 | - |
| Apr 21, 2022 | 601.17 | 606.93 | 583.97 | 585.08 | 585.08 | - |
| Apr 20, 2022 | 593.55 | 603.77 | 593.55 | 601.17 | 601.17 | - |
| Apr 19, 2022 | 597.12 | 599.17 | 589.18 | 593.55 | 593.55 | - |
| Apr 18, 2022 | 588.79 | 600.96 | 588.79 | 597.12 | 597.12 | - |
| Apr 14, 2022 | 587.43 | 592.73 | 585.23 | 588.79 | 588.79 | - |
| Apr 13, 2022 | 579.23 | 588.19 | 576.61 | 587.43 | 587.43 | - |
| Apr 12, 2022 | 574.72 | 587.52 | 574.72 | 579.23 | 579.23 | - |
| Apr 11, 2022 | 584.19 | 584.19 | 571.32 | 574.72 | 574.72 | - |
| Apr 08, 2022 | 570.72 | 585.93 | 570.72 | 584.19 | 584.19 | - |
| Apr 07, 2022 | 570.35 | 576.53 | 559.75 | 570.72 | 570.72 | - |
| Apr 06, 2022 | 565.18 | 574.91 | 564.28 | 570.35 | 570.35 | - |
| Apr 05, 2022 | 570.87 | 582.73 | 564.69 | 565.18 | 565.18 | - |
| Apr 04, 2022 | 573.60 | 579.09 | 565.95 | 570.87 | 570.87 | - |
| Apr 01, 2022 | 562.17 | 573.72 | 562.17 | 573.60 | 573.60 | - |
| Mar 31, 2022 | 566.51 | 574.76 | 562.08 | 562.17 | 562.17 | - |
| Mar 30, 2022 | 564.00 | 573.97 | 563.80 | 566.51 | 566.51 | - |
| Mar 29, 2022 | 565.03 | 565.03 | 549.16 | 564.00 | 564.00 | - |
| Mar 28, 2022 | 570.61 | 570.61 | 556.31 | 565.03 | 565.03 | - |
| Mar 25, 2022 | 544.47 | 570.74 | 544.47 | 570.61 | 570.61 | - |
| Mar 24, 2022 | 536.53 | 547.32 | 536.53 | 544.47 | 544.47 | - |
| Mar 23, 2022 | 527.06 | 538.68 | 527.06 | 536.53 | 536.53 | - |
| Mar 22, 2022 | 529.92 | 531.58 | 521.23 | 527.06 | 527.06 | - |
| Mar 21, 2022 | 516.22 | 531.07 | 516.22 | 529.92 | 529.92 | - |
| Mar 18, 2022 | 516.32 | 519.39 | 512.82 | 516.22 | 516.22 | - |
| Mar 17, 2022 | 501.55 | 518.54 | 501.55 | 516.32 | 516.32 | - |
| Mar 16, 2022 | 498.80 | 503.63 | 492.97 | 501.55 | 501.55 | - |
| Mar 15, 2022 | 498.77 | 500.57 | 486.03 | 498.80 | 498.80 | - |
| Mar 14, 2022 | 517.52 | 517.52 | 493.12 | 498.77 | 498.77 | - |
| Mar 11, 2022 | 526.68 | 528.24 | 517.44 | 517.52 | 517.52 | - |
| Mar 10, 2022 | 515.92 | 528.08 | 515.92 | 526.68 | 526.68 | - |
| Mar 09, 2022 | 519.41 | 522.22 | 505.59 | 515.92 | 515.92 | - |
| Mar 08, 2022 | 525.72 | 536.35 | 514.75 | 519.41 | 519.41 | - |
| Mar 07, 2022 | 525.04 | 537.83 | 518.38 | 525.72 | 525.72 | - |
| Mar 04, 2022 | 511.75 | 526.14 | 511.45 | 525.04 | 525.04 | - |
| Mar 03, 2022 | 509.38 | 511.86 | 503.48 | 511.75 | 511.75 | - |
| Mar 02, 2022 | 497.12 | 513.82 | 497.12 | 509.38 | 509.38 | - |
| Mar 01, 2022 | 493.01 | 502.04 | 490.48 | 497.12 | 497.12 | - |
| Feb 28, 2022 | 481.32 | 493.24 | 478.86 | 493.01 | 493.01 | - |
| Feb 25, 2022 | 467.34 | 481.90 | 467.34 | 481.32 | 481.32 | - |
| Feb 24, 2022 | 462.96 | 469.17 | 455.49 | 467.34 | 467.34 | - |
| Feb 23, 2022 | 456.65 | 468.07 | 456.65 | 462.96 | 462.96 | - |
| Feb 22, 2022 | 465.19 | 475.78 | 451.67 | 456.65 | 456.65 | - |
| Feb 18, 2022 | 469.28 | 470.91 | 462.62 | 465.19 | 465.19 | - |
| Feb 17, 2022 | 468.84 | 473.43 | 465.95 | 469.28 | 469.28 | - |
| Feb 16, 2022 | 466.06 | 475.68 | 466.06 | 468.84 | 468.84 | - |
| Feb 15, 2022 | 468.13 | 468.13 | 460.72 | 466.06 | 466.06 | - |
| Feb 14, 2022 | 479.02 | 479.02 | 464.58 | 468.13 | 468.13 | - |
| Feb 11, 2022 | 466.73 | 479.51 | 466.73 | 479.02 | 479.02 | - |
| Feb 10, 2022 | 467.74 | 475.83 | 464.12 | 466.73 | 466.73 | - |
| Feb 09, 2022 | 462.45 | 469.58 | 462.45 | 467.74 | 467.74 | - |
| Feb 08, 2022 | 468.95 | 469.52 | 459.59 | 462.45 | 462.45 | - |
| Feb 07, 2022 | 470.61 | 472.92 | 464.02 | 468.95 | 468.95 | - |
| Feb 04, 2022 | 469.80 | 478.84 | 468.25 | 470.61 | 470.61 | - |
| Feb 03, 2022 | 475.64 | 475.64 | 467.24 | 469.80 | 469.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
