NYSE ARCA NATURAL GAS INDEX (^XNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 592.22 | 599.21 | 587.33 | 598.72 | 598.72 | - |
| Apr 23, 2024 | 591.51 | 594.30 | 587.01 | 592.22 | 592.22 | - |
| Apr 22, 2024 | 586.16 | 594.60 | 581.46 | 591.51 | 591.51 | - |
| Apr 19, 2024 | 576.79 | 587.26 | 576.43 | 586.16 | 586.16 | - |
| Apr 18, 2024 | 573.59 | 579.43 | 573.59 | 576.79 | 576.79 | - |
| Apr 17, 2024 | 571.73 | 578.17 | 570.93 | 573.59 | 573.59 | - |
| Apr 16, 2024 | 577.25 | 577.25 | 565.56 | 571.73 | 571.73 | - |
| Apr 15, 2024 | 584.59 | 588.83 | 575.46 | 577.25 | 577.25 | - |
| Apr 12, 2024 | 590.02 | 598.13 | 582.49 | 584.59 | 584.59 | - |
| Apr 11, 2024 | 592.74 | 594.78 | 584.44 | 590.02 | 590.02 | - |
| Apr 10, 2024 | 596.91 | 596.91 | 588.17 | 592.74 | 592.74 | - |
| Apr 09, 2024 | 593.43 | 597.42 | 592.34 | 596.91 | 596.91 | - |
| Apr 08, 2024 | 592.52 | 596.36 | 591.45 | 593.43 | 593.43 | - |
| Apr 05, 2024 | 592.10 | 593.51 | 586.50 | 592.52 | 592.52 | - |
| Apr 04, 2024 | 594.54 | 598.74 | 590.23 | 592.10 | 592.10 | - |
| Apr 03, 2024 | 593.16 | 595.14 | 592.34 | 594.54 | 594.54 | - |
| Apr 02, 2024 | 591.47 | 594.22 | 589.46 | 593.16 | 593.16 | - |
| Apr 01, 2024 | 590.80 | 592.68 | 586.92 | 591.47 | 591.47 | - |
| Mar 28, 2024 | 584.38 | 591.85 | 584.38 | 590.80 | 590.80 | - |
| Mar 27, 2024 | 574.37 | 584.38 | 573.13 | 584.38 | 584.38 | - |
| Mar 26, 2024 | 579.02 | 580.92 | 574.33 | 574.37 | 574.37 | - |
| Mar 25, 2024 | 574.99 | 581.62 | 574.99 | 579.02 | 579.02 | - |
| Mar 22, 2024 | 576.72 | 578.52 | 574.01 | 574.99 | 574.99 | - |
| Mar 21, 2024 | 574.38 | 578.74 | 573.79 | 576.72 | 576.72 | - |
| Mar 20, 2024 | 570.93 | 576.47 | 567.62 | 574.38 | 574.38 | - |
| Mar 19, 2024 | 564.47 | 571.77 | 564.38 | 570.93 | 570.93 | - |
| Mar 18, 2024 | 562.98 | 566.37 | 561.22 | 564.47 | 564.47 | - |
| Mar 15, 2024 | 564.20 | 567.18 | 561.74 | 562.98 | 562.98 | - |
| Mar 14, 2024 | 568.13 | 568.70 | 560.22 | 564.20 | 564.20 | - |
| Mar 13, 2024 | 566.76 | 572.59 | 566.76 | 568.13 | 568.13 | - |
| Mar 12, 2024 | 567.58 | 567.74 | 563.38 | 566.76 | 566.76 | - |
| Mar 11, 2024 | 564.53 | 567.76 | 560.13 | 567.58 | 567.58 | - |
| Mar 08, 2024 | 562.88 | 566.38 | 562.62 | 564.53 | 564.53 | - |
| Mar 07, 2024 | 562.18 | 565.45 | 562.18 | 562.88 | 562.88 | - |
| Mar 06, 2024 | 559.71 | 564.86 | 559.71 | 562.18 | 562.18 | - |
| Mar 05, 2024 | 556.04 | 563.37 | 555.82 | 559.71 | 559.71 | - |
| Mar 04, 2024 | 553.64 | 558.39 | 553.64 | 556.04 | 556.04 | - |
| Mar 01, 2024 | 550.38 | 554.80 | 549.58 | 553.64 | 553.64 | - |
| Feb 29, 2024 | 545.44 | 551.94 | 545.44 | 550.38 | 550.38 | - |
| Feb 28, 2024 | 545.00 | 548.79 | 543.15 | 545.44 | 545.44 | - |
| Feb 27, 2024 | 542.58 | 547.55 | 542.58 | 545.00 | 545.00 | - |
| Feb 26, 2024 | 545.99 | 547.95 | 541.15 | 542.58 | 542.58 | - |
| Feb 23, 2024 | 549.47 | 549.47 | 543.38 | 545.99 | 545.99 | - |
| Feb 22, 2024 | 553.22 | 553.22 | 543.85 | 549.47 | 549.47 | - |
| Feb 21, 2024 | 538.21 | 553.54 | 538.21 | 553.22 | 553.22 | - |
| Feb 20, 2024 | 540.31 | 543.46 | 536.94 | 538.21 | 538.21 | - |
| Feb 16, 2024 | 537.18 | 543.49 | 534.08 | 540.31 | 540.31 | - |
| Feb 15, 2024 | 520.41 | 538.51 | 520.41 | 537.18 | 537.18 | - |
| Feb 14, 2024 | 522.10 | 523.97 | 516.93 | 520.41 | 520.41 | - |
| Feb 13, 2024 | 532.64 | 532.64 | 519.16 | 522.10 | 522.10 | - |
| Feb 12, 2024 | 524.46 | 534.16 | 524.46 | 532.64 | 532.64 | - |
| Feb 09, 2024 | 527.51 | 529.38 | 523.53 | 524.46 | 524.46 | - |
| Feb 08, 2024 | 522.97 | 527.70 | 521.52 | 527.51 | 527.51 | - |
| Feb 07, 2024 | 523.41 | 526.33 | 520.94 | 522.97 | 522.97 | - |
| Feb 06, 2024 | 520.95 | 527.19 | 520.18 | 523.41 | 523.41 | - |
| Feb 05, 2024 | 530.52 | 530.52 | 519.69 | 520.95 | 520.95 | - |
| Feb 02, 2024 | 536.02 | 536.02 | 527.59 | 530.52 | 530.52 | - |
| Feb 01, 2024 | 534.13 | 540.65 | 533.68 | 536.02 | 536.02 | - |
| Jan 31, 2024 | 543.50 | 545.31 | 534.06 | 534.13 | 534.13 | - |
| Jan 30, 2024 | 541.17 | 544.51 | 536.53 | 543.50 | 543.50 | - |
| Jan 29, 2024 | 540.60 | 541.22 | 534.69 | 541.17 | 541.17 | - |
| Jan 26, 2024 | 538.18 | 541.20 | 535.71 | 540.60 | 540.60 | - |
| Jan 25, 2024 | 531.69 | 538.26 | 531.58 | 538.18 | 538.18 | - |
| Jan 24, 2024 | 531.34 | 537.05 | 530.76 | 531.69 | 531.69 | - |
| Jan 23, 2024 | 531.03 | 533.92 | 528.66 | 531.34 | 531.34 | - |
| Jan 22, 2024 | 529.65 | 533.29 | 526.91 | 531.03 | 531.03 | - |
| Jan 19, 2024 | 529.49 | 529.68 | 525.43 | 529.65 | 529.65 | - |
| Jan 18, 2024 | 531.95 | 531.95 | 526.14 | 529.49 | 529.49 | - |
| Jan 17, 2024 | 538.41 | 538.42 | 530.25 | 531.95 | 531.95 | - |
| Jan 16, 2024 | 549.26 | 549.26 | 537.66 | 538.41 | 538.41 | - |
| Jan 12, 2024 | 544.57 | 554.15 | 544.57 | 549.26 | 549.26 | - |
| Jan 11, 2024 | 552.31 | 552.31 | 543.55 | 544.57 | 544.57 | - |
| Jan 10, 2024 | 554.01 | 554.01 | 549.84 | 552.31 | 552.31 | - |
| Jan 09, 2024 | 558.66 | 558.66 | 551.99 | 554.01 | 554.01 | - |
| Jan 08, 2024 | 558.95 | 558.95 | 548.33 | 558.66 | 558.66 | - |
| Jan 05, 2024 | 554.25 | 559.25 | 553.41 | 558.95 | 558.95 | - |
| Jan 04, 2024 | 560.32 | 563.19 | 553.75 | 554.25 | 554.25 | - |
| Jan 03, 2024 | 557.48 | 562.07 | 554.03 | 560.32 | 560.32 | - |
| Jan 02, 2024 | 551.92 | 560.38 | 551.92 | 557.48 | 557.48 | - |
| Dec 29, 2023 | 554.28 | 554.68 | 550.48 | 551.92 | 551.92 | - |
| Dec 28, 2023 | 557.61 | 559.09 | 553.99 | 554.28 | 554.28 | - |
| Dec 27, 2023 | 559.65 | 561.68 | 556.11 | 557.61 | 557.61 | - |
| Dec 26, 2023 | 555.32 | 561.73 | 555.32 | 559.65 | 559.65 | - |
| Dec 22, 2023 | 552.53 | 558.74 | 552.53 | 555.32 | 555.32 | - |
| Dec 21, 2023 | 545.63 | 552.67 | 545.63 | 552.53 | 552.53 | - |
| Dec 20, 2023 | 554.33 | 556.45 | 545.40 | 545.63 | 545.63 | - |
| Dec 19, 2023 | 550.15 | 554.46 | 549.64 | 554.33 | 554.33 | - |
| Dec 18, 2023 | 546.17 | 556.53 | 546.17 | 550.15 | 550.15 | - |
| Dec 15, 2023 | 552.31 | 552.31 | 543.65 | 546.17 | 546.17 | - |
| Dec 14, 2023 | 546.67 | 556.15 | 546.67 | 552.31 | 552.31 | - |
| Dec 13, 2023 | 535.28 | 546.98 | 533.67 | 546.67 | 546.67 | - |
| Dec 12, 2023 | 542.15 | 542.15 | 532.80 | 535.28 | 535.28 | - |
| Dec 11, 2023 | 543.49 | 543.49 | 538.44 | 542.15 | 542.15 | - |
| Dec 08, 2023 | 539.59 | 543.92 | 539.59 | 543.49 | 543.49 | - |
| Dec 07, 2023 | 541.85 | 544.37 | 538.25 | 539.59 | 539.59 | - |
| Dec 06, 2023 | 546.27 | 548.40 | 541.20 | 541.85 | 541.85 | - |
| Dec 05, 2023 | 554.92 | 555.89 | 546.24 | 546.27 | 546.27 | - |
| Dec 04, 2023 | 558.21 | 558.21 | 553.10 | 554.92 | 554.92 | - |
| Dec 01, 2023 | 550.36 | 560.84 | 548.64 | 558.21 | 558.21 | - |
| Nov 30, 2023 | 545.93 | 552.23 | 545.04 | 550.36 | 550.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.