Canada Markets open in 2 hrs 15 mins

NYSE ARCA NATURAL GAS INDEX (^XNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
533.00+7.96 (+1.52%)
At close: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022525.03540.27525.03533.00533.00-
Jun 27, 2022511.29527.12511.29525.03525.03-
Jun 24, 2022499.03514.83499.03511.29511.29-
Jun 23, 2022509.42513.11493.22499.03499.03-
Jun 22, 2022522.58522.58502.05509.42509.42-
Jun 21, 2022505.00525.42505.00522.58522.58-
Jun 17, 2022527.15527.47496.51505.00505.00-
Jun 16, 2022553.32553.32524.13527.15527.15-
Jun 15, 2022556.06564.01543.60553.32553.32-
Jun 14, 2022571.21578.32547.77556.06556.06-
Jun 13, 2022601.89601.89564.81571.21571.21-
Jun 10, 2022611.67611.67595.47601.89601.89-
Jun 09, 2022625.96625.96611.67611.67611.67-
Jun 08, 2022634.81636.46621.93625.96625.96-
Jun 07, 2022621.50634.94617.99634.81634.81-
Jun 06, 2022617.35623.96617.35621.50621.50-
Jun 03, 2022619.07620.14612.85617.35617.35-
Jun 02, 2022618.74620.58611.54619.07619.07-
Jun 01, 2022608.58622.16605.85618.74618.74-
May 31, 2022617.50625.33604.52608.58608.58-
May 27, 2022605.14617.50599.99617.50617.50-
May 26, 2022595.90612.49595.90605.14605.14-
May 25, 2022580.95596.73580.95595.90595.90-
May 24, 2022579.05582.54568.10580.95580.95-
May 23, 2022564.55581.15564.55579.05579.05-
May 20, 2022561.94569.65553.87564.55564.55-
May 19, 2022564.69569.40555.24561.94561.94-
May 18, 2022578.86581.62559.20564.69564.69-
May 17, 2022563.97580.00563.97578.86578.86-
May 16, 2022555.24568.17555.24563.97563.97-
May 13, 2022541.11558.81541.11555.24555.24-
May 12, 2022542.65544.88531.99541.11541.11-
May 11, 2022540.50563.00540.50542.65542.65-
May 10, 2022542.11553.46529.33540.50540.50-
May 09, 2022580.86580.86540.07542.11542.11-
May 06, 2022573.31581.73566.53580.86580.86-
May 05, 2022589.38592.19563.65573.31573.31-
May 04, 2022570.83590.17570.51589.38589.38-
May 03, 2022550.88572.83550.88570.83570.83-
May 02, 2022553.34557.52539.97550.88550.88-
Apr 29, 2022568.81571.20551.84553.34553.34-
Apr 28, 2022558.32572.29550.96568.81568.81-
Apr 27, 2022553.73563.48547.64558.32558.32-
Apr 26, 2022557.91567.50553.18553.73553.73-
Apr 25, 2022568.80568.80539.21557.91557.91-
Apr 22, 2022585.08585.42567.53568.80568.80-
Apr 21, 2022601.17606.93583.97585.08585.08-
Apr 20, 2022593.55603.77593.55601.17601.17-
Apr 19, 2022597.12599.17589.18593.55593.55-
Apr 18, 2022588.79600.96588.79597.12597.12-
Apr 14, 2022587.43592.73585.23588.79588.79-
Apr 13, 2022579.23588.19576.61587.43587.43-
Apr 12, 2022574.72587.52574.72579.23579.23-
Apr 11, 2022584.19584.19571.32574.72574.72-
Apr 08, 2022570.72585.93570.72584.19584.19-
Apr 07, 2022570.35576.53559.75570.72570.72-
Apr 06, 2022565.18574.91564.28570.35570.35-
Apr 05, 2022570.87582.73564.69565.18565.18-
Apr 04, 2022573.60579.09565.95570.87570.87-
Apr 01, 2022562.17573.72562.17573.60573.60-
Mar 31, 2022566.51574.76562.08562.17562.17-
Mar 30, 2022564.00573.97563.80566.51566.51-
Mar 29, 2022565.03565.03549.16564.00564.00-
Mar 28, 2022570.61570.61556.31565.03565.03-
Mar 25, 2022544.47570.74544.47570.61570.61-
Mar 24, 2022536.53547.32536.53544.47544.47-
Mar 23, 2022527.06538.68527.06536.53536.53-
Mar 22, 2022529.92531.58521.23527.06527.06-
Mar 21, 2022516.22531.07516.22529.92529.92-
Mar 18, 2022516.32519.39512.82516.22516.22-
Mar 17, 2022501.55518.54501.55516.32516.32-
Mar 16, 2022498.80503.63492.97501.55501.55-
Mar 15, 2022498.77500.57486.03498.80498.80-
Mar 14, 2022517.52517.52493.12498.77498.77-
Mar 11, 2022526.68528.24517.44517.52517.52-
Mar 10, 2022515.92528.08515.92526.68526.68-
Mar 09, 2022519.41522.22505.59515.92515.92-
Mar 08, 2022525.72536.35514.75519.41519.41-
Mar 07, 2022525.04537.83518.38525.72525.72-
Mar 04, 2022511.75526.14511.45525.04525.04-
Mar 03, 2022509.38511.86503.48511.75511.75-
Mar 02, 2022497.12513.82497.12509.38509.38-
Mar 01, 2022493.01502.04490.48497.12497.12-
Feb 28, 2022481.32493.24478.86493.01493.01-
Feb 25, 2022467.34481.90467.34481.32481.32-
Feb 24, 2022462.96469.17455.49467.34467.34-
Feb 23, 2022456.65468.07456.65462.96462.96-
Feb 22, 2022465.19475.78451.67456.65456.65-
Feb 18, 2022469.28470.91462.62465.19465.19-
Feb 17, 2022468.84473.43465.95469.28469.28-
Feb 16, 2022466.06475.68466.06468.84468.84-
Feb 15, 2022468.13468.13460.72466.06466.06-
Feb 14, 2022479.02479.02464.58468.13468.13-
Feb 11, 2022466.73479.51466.73479.02479.02-
Feb 10, 2022467.74475.83464.12466.73466.73-
Feb 09, 2022462.45469.58462.45467.74467.74-
Feb 08, 2022468.95469.52459.59462.45462.45-
Feb 07, 2022470.61472.92464.02468.95468.95-
Feb 04, 2022469.80478.84468.25470.61470.61-
Feb 03, 2022475.64475.64467.24469.80469.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...