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
)
71.09
-0.74 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2006
436.32
441.68
434.88
436.64
271,087
+3.52(+0.81%)
Nov 29, 2006
425.12
433.44
424.00
433.12
321,825
+11.44(+2.71%)
Nov 28, 2006
420.80
423.76
418.56
421.68
228,887
+3.28(+0.78%)
Nov 27, 2006
413.52
418.64
412.80
418.40
232,600
+4.00(+0.97%)
Nov 24, 2006
414.00
416.48
413.20
414.40
129,300
+3.92(+0.95%)
Nov 22, 2006
416.16
417.92
404.64
410.48
326,287
-5.36(-1.29%)
Nov 21, 2006
410.40
417.76
408.32
415.84
263,100
+8.08(+1.98%)
Nov 20, 2006
405.12
408.00
402.00
407.76
227,475
+0.24(+0.06%)
Nov 17, 2006
403.68
408.56
402.96
407.52
376,725
+2.80(+0.69%)
Nov 16, 2006
422.88
424.48
404.00
404.72
576,500
-15.28(-3.64%)
Nov 15, 2006
418.80
424.40
418.08
420.00
393,287
+2.88(+0.69%)
Nov 14, 2006
420.40
422.80
416.08
417.12
191,087
-1.68(-0.40%)
Nov 13, 2006
421.36
423.60
417.60
418.80
474,787
-7.60(-1.78%)
Nov 10, 2006
433.76
436.00
425.60
426.40
244,587
-9.60(-2.20%)
Nov 09, 2006
432.00
436.94
431.52
436.00
296,200
+8.80(+2.06%)
Nov 08, 2006
420.96
428.00
420.72
427.20
246,100
+6.40(+1.52%)
Nov 07, 2006
426.96
427.84
419.60
420.80
198,375
-6.80(-1.59%)
Nov 06, 2006
420.80
429.92
420.80
427.60
225,712
+6.16(+1.46%)
Nov 03, 2006
415.92
422.00
415.20
421.44
270,462
+9.44(+2.29%)
Nov 02, 2006
413.92
420.00
410.88
412.00
326,987
-4.96(-1.19%)
Nov 01, 2006
417.04
422.56
411.60
416.96
424,387
+0.16(+0.04%)
Oct 31, 2006
411.52
418.24
406.56
416.80
480,037
+0.96(+0.23%)
Oct 30, 2006
425.12
426.24
414.88
415.84
378,050
-16.16(-3.74%)
Oct 27, 2006
431.28
433.84
426.72
432.00
144,237
+2.80(+0.65%)
Oct 26, 2006
437.76
438.48
428.00
429.20
169,437
-8.40(-1.92%)
Oct 25, 2006
423.28
438.00
422.72
437.60
287,650
+14.88(+3.52%)
Oct 24, 2006
416.64
424.24
416.32
422.72
145,512
+3.76(+0.90%)
Oct 23, 2006
415.52
419.44
413.68
418.96
217,037
-3.04(-0.72%)
Oct 20, 2006
431.92
432.00
420.48
422.00
180,550
-9.20(-2.13%)
Oct 19, 2006
424.16
432.88
421.25
431.20
137,212
+8.40(+1.99%)
Oct 18, 2006
429.92
435.68
420.40
422.80
202,425
-9.12(-2.11%)
Oct 17, 2006
439.92
439.92
429.76
431.92
148,637
-5.84(-1.33%)
Oct 16, 2006
428.48
438.40
424.88
437.76
188,387
+8.56(+1.99%)
Oct 13, 2006
429.76
434.88
428.16
429.20
229,162
+1.76(+0.41%)
Oct 12, 2006
422.40
427.44
420.16
427.44
244,500
+6.24(+1.48%)
Oct 11, 2006
429.20
431.68
421.20
421.20
187,400
-8.16(-1.90%)
Oct 10, 2006
432.56
434.72
427.28
429.36
197,000
-7.44(-1.70%)
Oct 09, 2006
436.88
445.04
435.36
436.80
197,987
+2.00(+0.46%)
Oct 06, 2006
434.80
436.88
427.60
434.80
160,975
-1.92(-0.44%)
Oct 05, 2006
441.28
441.92
432.00
436.72
190,487
+4.40(+1.02%)
Oct 04, 2006
428.40
433.60
419.68
432.32
244,037
+6.40(+1.50%)
Oct 03, 2006
436.96
439.20
424.88
425.92
233,350
-16.56(-3.74%)
Oct 02, 2006
453.60
455.20
442.00
442.48
99,500
-12.00(-2.64%)
Sep 29, 2006
452.40
456.94
446.40
454.48
114,362
+1.28(+0.28%)
Sep 28, 2006
457.60
464.00
452.80
453.20
165,587
-4.08(-0.89%)
Sep 27, 2006
446.96
457.60
436.48
457.28
237,487
+13.92(+3.14%)
Sep 26, 2006
443.36
449.60
439.76
443.36
197,737
-2.00(-0.45%)
Sep 25, 2006
434.32
450.40
432.48
445.36
231,837
+8.24(+1.89%)
Sep 22, 2006
448.40
450.24
436.40
437.12
244,412
-10.00(-2.24%)
Sep 21, 2006
442.80
447.60
439.92
447.12
260,925
+6.72(+1.53%)
Sep 20, 2006
445.44
451.28
439.28
440.40
417,375
-9.60(-2.13%)
Sep 19, 2006
468.48
471.62
449.84
450.00
256,362
-16.56(-3.55%)
Sep 18, 2006
462.40
471.76
460.00
466.56
186,050
+2.08(+0.45%)
Sep 15, 2006
462.08
465.60
455.44
464.48
258,612
-0.72(-0.15%)
Sep 14, 2006
470.96
472.40
462.16
465.20
162,437
-6.80(-1.44%)
Sep 13, 2006
471.92
475.44
467.84
472.00
207,600
+1.92(+0.41%)
Sep 12, 2006
480.48
482.48
469.17
470.08
182,475
-10.24(-2.13%)
Sep 11, 2006
481.44
486.80
476.96
480.32
199,150
-6.88(-1.41%)
Sep 08, 2006
496.32
497.00
486.65
487.20
171,100
-8.32(-1.68%)
Sep 07, 2006
498.40
499.20
492.40
495.52
119,125
-2.08(-0.42%)
Sep 06, 2006
501.44
507.12
497.36
497.60
125,937
-8.88(-1.75%)
Sep 05, 2006
506.96
508.40
502.89
506.48
92,575
-3.52(-0.69%)
Sep 01, 2006
518.00
518.40
508.32
510.00
73,950
-8.40(-1.62%)
Aug 31, 2006
514.40
518.48
510.64
518.40
90,187
-0.40(-0.08%)
Aug 30, 2006
514.64
518.80
505.60
518.80
141,625
+5.28(+1.03%)
Aug 29, 2006
514.08
516.96
510.40
513.52
121,262
-5.52(-1.06%)
Aug 28, 2006
524.16
524.48
516.56
519.04
134,500
-13.36(-2.51%)
Aug 25, 2006
540.00
542.40
532.40
532.40
118,675
-1.60(-0.30%)
Aug 24, 2006
526.96
534.00
525.84
534.00
51,012
+6.40(+1.21%)
Aug 23, 2006
532.80
534.40
523.60
527.60
91,050
-8.80(-1.64%)
Aug 22, 2006
538.40
540.08
534.64
536.40
73,800
-2.96(-0.55%)
Aug 21, 2006
535.28
539.68
532.00
539.36
119,850
+9.92(+1.87%)
Aug 18, 2006
530.24
532.00
522.00
529.44
79,687
+1.04(+0.20%)
Aug 17, 2006
530.72
532.16
525.60
528.40
114,500
-9.04(-1.68%)
Aug 16, 2006
543.52
546.16
536.16
537.44
91,537
-8.24(-1.51%)
Aug 15, 2006
550.72
553.04
545.44
545.68
29,825
-3.04(-0.55%)
Aug 14, 2006
548.80
550.96
545.52
548.72
45,687
-9.12(-1.63%)
Aug 11, 2006
557.84
559.20
553.36
557.84
37,737
+1.04(+0.19%)
Aug 10, 2006
563.68
564.32
553.76
556.80
112,687
-12.56(-2.21%)
Aug 09, 2006
571.20
576.80
567.52
569.36
61,025
-1.04(-0.18%)
Aug 08, 2006
572.00
578.72
569.60
570.40
52,450
-5.60(-0.97%)
Aug 07, 2006
568.72
577.12
567.20
576.00
171,887
+17.52(+3.14%)
Aug 04, 2006
564.08
564.08
554.64
558.48
38,012
-6.00(-1.06%)
Aug 03, 2006
559.76
565.84
558.40
564.48
61,537
-4.48(-0.79%)
Aug 02, 2006
565.36
571.36
564.51
568.96
95,250
+7.76(+1.38%)
Aug 01, 2006
559.20
564.00
556.80
561.20
56,637
+5.04(+0.91%)
Jul 31, 2006
550.24
557.44
546.00
556.16
60,812
+8.16(+1.49%)
Jul 28, 2006
552.40
554.00
543.20
548.00
141,187
-9.44(-1.69%)
Jul 27, 2006
558.24
559.36
553.44
557.44
45,925
+4.08(+0.74%)
Jul 26, 2006
551.28
558.40
549.76
553.36
60,150
+1.36(+0.25%)
Jul 25, 2006
563.36
563.52
549.68
552.00
136,012
-9.36(-1.67%)
Jul 24, 2006
552.00
561.44
549.60
561.36
49,262
+5.20(+0.93%)
Jul 21, 2006
557.84
561.60
552.16
556.16
63,025
+3.36(+0.61%)
Jul 20, 2006
561.20
562.80
550.80
552.80
71,087
-6.00(-1.07%)
Jul 19, 2006
562.00
564.16
549.28
558.80
109,562
-7.20(-1.27%)
Jul 18, 2006
579.60
583.04
561.04
566.00
132,500
-7.20(-1.26%)
Jul 17, 2006
581.84
585.68
572.16
573.20
125,987
-12.56(-2.14%)
Jul 14, 2006
593.20
596.80
585.36
585.76
207,300
-0.24(-0.04%)
Jul 13, 2006
574.00
586.32
574.00
586.00
203,250
+16.88(+2.97%)
Jul 12, 2006
563.20
569.12
558.88
569.12
78,912
+8.48(+1.51%)
Jul 11, 2006
562.48
564.80
559.92
560.64
29,712
+4.16(+0.75%)
Jul 10, 2006
556.56
558.80
541.12
556.48
24,575
-2.32(-0.42%)
Jul 07, 2006
571.44
572.00
558.14
558.80
51,912
-7.36(-1.30%)
Jul 06, 2006
566.40
568.80
561.60
566.16
42,112
-1.84(-0.32%)
Jul 05, 2006
559.12
569.20
558.24
568.00
62,050
+8.56(+1.53%)
Jul 03, 2006
561.68
562.96
559.44
559.44
21,012
+1.28(+0.23%)
Jun 30, 2006
556.08
560.16
555.44
558.16
32,425
+2.08(+0.37%)
Jun 29, 2006
546.72
556.56
546.48
556.08
59,512
+9.60(+1.76%)
Jun 28, 2006
543.76
549.76
540.72
546.48
30,037
+1.84(+0.34%)
Jun 27, 2006
545.04
547.36
541.04
544.64
43,425
+3.04(+0.56%)
Jun 26, 2006
533.36
542.80
532.00
541.60
23,000
+6.48(+1.21%)
Jun 23, 2006
531.44
537.68
530.96
535.12
14,887
-0.88(-0.16%)
Jun 22, 2006
533.52
536.24
529.52
536.00
29,675
+5.20(+0.98%)
Jun 21, 2006
522.72
533.84
520.24
530.80
30,100
+8.48(+1.62%)
Jun 20, 2006
527.28
529.60
519.37
522.32
27,050
-2.00(-0.38%)
Jun 19, 2006
526.56
526.91
519.91
524.32
23,500
-5.68(-1.07%)
Jun 16, 2006
527.76
531.76
522.00
530.00
27,337
+0.72(+0.14%)
Jun 15, 2006
530.80
532.16
527.60
529.28
38,587
+2.96(+0.56%)
Jun 14, 2006
523.28
527.28
520.00
526.32
41,675
+4.96(+0.95%)
Jun 13, 2006
527.52
529.68
521.04
521.36
68,537
-15.28(-2.85%)
Jun 12, 2006
547.12
547.12
534.88
536.64
26,650
-7.92(-1.45%)
Jun 09, 2006
540.00
545.60
540.00
544.56
42,750
+7.60(+1.42%)
Jun 08, 2006
532.24
536.96
526.48
536.96
38,537
-1.28(-0.24%)
Jun 07, 2006
546.16
546.64
536.08
538.24
45,000
-11.84(-2.15%)
Jun 06, 2006
544.72
551.60
542.40
550.08
22,475
+0.16(+0.03%)
Jun 05, 2006
557.52
558.24
547.52
549.92
49,150
-1.28(-0.23%)
Jun 02, 2006
542.08
553.20
540.40
551.20
55,437
+16.64(+3.11%)
Jun 01, 2006
534.72
546.00
532.08
534.56
115,350
-7.28(-1.34%)
May 31, 2006
541.12
543.28
532.64
541.84
58,962
-4.72(-0.86%)
May 30, 2006
549.76
552.64
545.76
546.56
61,175
+4.56(+0.84%)
May 26, 2006
539.68
545.84
538.64
542.00
33,687
-0.40(-0.07%)
May 25, 2006
533.44
543.04
530.48
542.40
37,537
+13.60(+2.57%)
May 24, 2006
537.68
543.44
528.40
528.80
50,087
-13.36(-2.46%)
May 23, 2006
538.00
547.36
537.68
542.16
78,862
+11.92(+2.25%)
May 22, 2006
519.12
532.56
519.12
530.24
96,212
+5.68(+1.08%)
May 19, 2006
528.00
531.69
521.20
524.56
101,512
-9.36(-1.75%)
May 18, 2006
525.44
534.32
520.80
533.92
82,087
+8.32(+1.58%)
May 17, 2006
533.36
534.00
523.12
525.60
102,837
-8.00(-1.50%)
May 16, 2006
536.56
543.20
530.48
533.60
100,250
+0.56(+0.11%)
May 15, 2006
539.76
542.16
531.60
533.04
83,737
-19.84(-3.59%)
May 12, 2006
563.52
563.52
552.32
552.88
75,950
-9.52(-1.69%)
May 11, 2006
568.00
568.40
559.36
562.40
129,437
+4.24(+0.76%)
May 10, 2006
546.56
558.16
539.84
558.16
88,062
+10.96(+2.00%)
May 09, 2006
543.92
553.44
542.08
547.20
97,875
+4.16(+0.77%)
May 08, 2006
537.04
543.92
530.43
543.04
164,037
-0.96(-0.18%)
May 05, 2006
546.40
547.80
541.44
544.00
83,900
-2.56(-0.47%)
May 04, 2006
554.96
558.16
538.24
546.56
194,687
-15.20(-2.71%)
May 03, 2006
579.84
579.84
560.00
561.76
126,875
-16.96(-2.93%)
May 02, 2006
574.72
581.52
570.72
578.72
108,875
+6.72(+1.17%)
May 01, 2006
561.20
573.20
560.00
572.00
69,437
+15.60(+2.80%)
Apr 28, 2006
555.60
563.60
551.92
556.40
106,912
+6.80(+1.24%)
Apr 27, 2006
552.80
556.64
548.56
549.60
79,450
-6.72(-1.21%)
Apr 26, 2006
563.52
566.80
555.60
556.32
112,400
-8.80(-1.56%)
Apr 25, 2006
573.44
574.48
556.96
565.12
356,737
-3.28(-0.58%)
Apr 24, 2006
571.20
579.60
566.32
568.40
130,287
-14.08(-2.42%)
Apr 21, 2006
567.12
585.84
566.40
582.48
133,225
+13.76(+2.42%)
Apr 20, 2006
575.36
577.28
564.08
568.72
105,400
-6.08(-1.06%)
Apr 19, 2006
564.64
577.28
563.92
574.80
98,725
+8.80(+1.55%)
Apr 18, 2006
560.80
568.40
556.56
566.00
115,337
+7.68(+1.38%)
Apr 17, 2006
553.60
559.20
549.44
558.32
114,712
+7.76(+1.41%)
Apr 13, 2006
542.72
551.92
539.20
550.56
70,087
+7.84(+1.44%)
Apr 12, 2006
545.60
550.48
542.48
542.72
156,037
-2.88(-0.53%)
Apr 11, 2006
546.56
547.12
538.40
545.60
162,137
+1.44(+0.26%)
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
.