Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United States Oil Fund
(NY:
USO
)
75.13
-0.80 (-1.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
283.68
288.80
282.16
285.92
1,201,014
-2.32(-0.80%)
Oct 28, 2011
285.28
289.92
284.72
288.24
1,023,128
-1.44(-0.50%)
Oct 27, 2011
288.08
291.04
285.84
289.68
1,520,769
+9.36(+3.34%)
Oct 26, 2011
286.72
287.12
278.00
280.32
2,117,491
-6.08(-2.12%)
Oct 25, 2011
288.32
291.92
284.88
286.40
2,940,013
+3.36(+1.19%)
Oct 24, 2011
272.32
283.76
272.16
283.04
2,074,263
+12.24(+4.52%)
Oct 21, 2011
271.36
274.48
268.32
270.80
1,140,926
+4.16(+1.56%)
Oct 20, 2011
265.92
267.52
260.16
266.64
1,495,183
+0.16(+0.06%)
Oct 19, 2011
273.20
277.04
265.76
266.48
1,324,336
-6.72(-2.46%)
Oct 18, 2011
269.04
275.60
265.12
273.20
1,282,508
+5.76(+2.15%)
Oct 17, 2011
268.40
269.36
266.00
267.44
814,105
-3.52(-1.30%)
Oct 14, 2011
269.28
270.96
266.65
270.96
1,035,799
+9.76(+3.74%)
Oct 13, 2011
260.64
263.92
257.52
261.20
1,275,543
-2.16(-0.82%)
Oct 12, 2011
265.76
267.60
263.12
263.36
930,043
-0.72(-0.27%)
Oct 11, 2011
262.80
268.24
261.20
264.08
1,522,451
-1.84(-0.69%)
Oct 10, 2011
261.84
266.40
261.44
265.92
1,426,404
+9.60(+3.75%)
Oct 07, 2011
257.76
259.36
251.92
256.32
1,969,865
+0.48(+0.19%)
Oct 06, 2011
249.20
256.64
248.48
255.84
1,749,185
+9.12(+3.70%)
Oct 05, 2011
240.48
247.16
238.24
246.72
2,471,835
+7.44(+3.11%)
Oct 04, 2011
235.20
241.44
232.80
239.28
2,407,298
+1.36(+0.57%)
Oct 03, 2011
240.24
246.56
237.68
237.92
2,074,933
-6.00(-2.46%)
Sep 30, 2011
248.72
252.56
243.68
243.92
1,956,908
-11.84(-4.63%)
Sep 29, 2011
257.12
260.08
253.28
255.76
1,721,066
+5.76(+2.30%)
Sep 28, 2011
259.04
259.92
249.36
250.00
1,597,890
-8.96(-3.46%)
Sep 27, 2011
256.96
262.64
256.66
258.96
1,557,574
+7.20(+2.86%)
Sep 26, 2011
245.68
252.00
241.84
251.76
1,316,252
+3.04(+1.22%)
Sep 23, 2011
245.52
250.40
244.72
248.72
1,998,531
-0.32(-0.13%)
Sep 22, 2011
251.20
254.64
246.80
249.04
2,741,137
-14.32(-5.44%)
Sep 21, 2011
267.92
272.48
263.28
263.36
1,526,490
-4.08(-1.53%)
Sep 20, 2011
266.64
271.52
265.60
267.44
957,782
+1.12(+0.42%)
Sep 19, 2011
266.08
267.68
263.12
266.32
1,082,417
-6.80(-2.49%)
Sep 16, 2011
277.20
277.60
270.16
273.12
1,305,156
-3.68(-1.33%)
Sep 15, 2011
277.84
279.68
276.25
276.80
1,128,546
+2.08(+0.76%)
Sep 14, 2011
277.92
278.64
273.44
274.72
1,371,320
-4.08(-1.46%)
Sep 13, 2011
276.96
280.63
275.20
278.80
1,215,284
+3.44(+1.25%)
Sep 12, 2011
269.52
275.92
268.40
275.36
1,212,016
+4.56(+1.68%)
Sep 09, 2011
269.52
271.76
266.00
270.80
1,362,888
-4.88(-1.77%)
Sep 08, 2011
277.20
280.00
275.12
275.68
1,162,354
-1.84(-0.66%)
Sep 07, 2011
272.16
278.56
271.52
277.52
1,347,675
+8.80(+3.27%)
Sep 06, 2011
260.96
268.88
260.80
268.72
1,114,114
-0.40(-0.15%)
Sep 02, 2011
266.96
271.52
265.32
269.12
1,486,269
-6.64(-2.41%)
Sep 01, 2011
275.84
279.12
274.64
275.76
1,069,812
-0.32(-0.12%)
Aug 31, 2011
274.64
278.08
273.88
276.08
1,180,616
+0.56(+0.20%)
Aug 30, 2011
271.84
277.04
270.00
275.52
1,170,483
+3.84(+1.41%)
Aug 29, 2011
271.76
272.16
269.52
271.68
879,101
+6.48(+2.44%)
Aug 26, 2011
262.24
266.00
257.84
265.20
1,786,932
+1.44(+0.55%)
Aug 25, 2011
267.68
268.96
257.92
263.76
1,458,742
-0.88(-0.33%)
Aug 24, 2011
266.00
268.88
263.12
264.64
1,613,129
-2.72(-1.02%)
Aug 23, 2011
263.12
268.32
259.04
267.36
2,177,062
+5.60(+2.14%)
Aug 22, 2011
261.76
263.36
254.80
261.76
1,795,259
+4.80(+1.87%)
Aug 19, 2011
251.76
260.16
251.60
256.96
2,069,571
+3.20(+1.26%)
Aug 18, 2011
264.16
264.72
252.48
253.76
2,413,761
-18.32(-6.73%)
Aug 17, 2011
275.28
277.04
271.20
272.08
1,729,796
+1.44(+0.53%)
Aug 16, 2011
269.76
273.76
267.60
270.64
1,607,843
-3.12(-1.14%)
Aug 15, 2011
269.28
274.32
269.12
273.76
1,308,419
+7.92(+2.98%)
Aug 12, 2011
270.80
272.48
265.04
265.84
1,436,315
-0.56(-0.21%)
Aug 11, 2011
257.84
268.08
255.44
266.40
2,704,722
+12.16(+4.78%)
Aug 10, 2011
251.92
259.36
248.24
254.24
3,024,444
+1.28(+0.51%)
Aug 09, 2011
268.08
258.64
242.48
252.96
3,878,004
+0.88(+0.35%)
Aug 08, 2011
260.40
263.92
250.24
252.08
3,485,072
-19.52(-7.19%)
Aug 05, 2011
272.00
274.55
263.21
271.60
2,794,364
+1.79(+0.66%)
Aug 04, 2011
284.96
285.20
268.64
269.81
3,415,696
-17.07(-5.95%)
Aug 03, 2011
291.52
291.76
284.72
286.88
1,776,642
-4.32(-1.48%)
Aug 02, 2011
294.72
298.63
290.72
291.20
1,308,315
-6.40(-2.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.