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
)
75.50
+0.37 (+0.49%)
Streaming Delayed Price
Updated: 12:41 PM EDT, May 6, 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 (%)
Feb 28, 2011
315.60
317.76
312.80
313.52
1,708,841
-3.92(-1.23%)
Feb 25, 2011
314.96
318.40
312.48
317.44
2,204,078
+5.68(+1.82%)
Feb 24, 2011
322.00
324.80
309.28
311.76
6,131,116
-6.64(-2.09%)
Feb 23, 2011
312.00
323.28
310.80
318.40
5,808,808
+10.48(+3.40%)
Feb 22, 2011
312.40
312.40
302.32
307.92
4,710,601
+17.04(+5.86%)
Feb 18, 2011
291.04
294.16
287.20
290.88
2,012,839
+2.40(+0.83%)
Feb 17, 2011
284.20
288.64
284.08
288.48
1,639,941
+4.24(+1.49%)
Feb 16, 2011
285.20
287.20
281.68
284.24
2,396,473
+1.12(+0.40%)
Feb 15, 2011
287.84
288.16
281.76
283.12
1,365,948
-3.92(-1.37%)
Feb 14, 2011
289.52
292.32
286.24
287.04
1,743,519
-1.36(-0.47%)
Feb 11, 2011
290.24
292.16
286.96
288.40
1,839,691
-3.92(-1.34%)
Feb 10, 2011
290.40
294.88
290.08
292.32
1,686,024
+0.32(+0.11%)
Feb 09, 2011
293.20
295.36
290.32
292.00
1,278,006
-1.12(-0.38%)
Feb 08, 2011
291.04
296.16
290.24
293.12
2,170,041
-0.16(-0.05%)
Feb 07, 2011
297.68
298.96
293.28
293.28
1,368,568
-5.44(-1.82%)
Feb 04, 2011
307.04
307.52
297.28
298.72
2,159,518
-6.00(-1.97%)
Feb 03, 2011
306.24
307.12
302.50
304.72
1,053,901
-0.72(-0.24%)
Feb 02, 2011
304.88
308.48
302.80
305.44
1,462,231
+0.88(+0.29%)
Feb 01, 2011
309.36
310.72
304.00
304.56
2,034,351
-4.32(-1.40%)
Jan 31, 2011
298.24
312.08
298.00
308.88
3,421,288
+8.24(+2.74%)
Jan 28, 2011
290.00
301.68
289.85
300.64
3,781,707
+13.12(+4.56%)
Jan 27, 2011
292.80
293.68
287.44
287.52
1,230,792
-7.28(-2.47%)
Jan 26, 2011
290.32
294.88
288.40
294.80
1,378,351
+4.64(+1.60%)
Jan 25, 2011
291.76
292.24
289.44
290.16
1,207,729
-5.28(-1.79%)
Jan 24, 2011
295.20
296.72
293.36
295.44
1,335,795
-4.64(-1.55%)
Jan 21, 2011
300.80
302.00
298.80
300.08
1,025,810
-0.48(-0.16%)
Jan 20, 2011
302.00
302.87
298.24
300.56
1,707,926
-7.76(-2.52%)
Jan 19, 2011
311.76
311.76
307.52
308.32
811,171
-1.52(-0.49%)
Jan 18, 2011
307.92
312.00
307.84
309.84
717,990
-1.52(-0.49%)
Jan 14, 2011
308.08
311.60
307.52
311.36
762,206
+2.16(+0.70%)
Jan 13, 2011
312.00
313.52
308.80
309.20
800,402
-2.72(-0.87%)
Jan 12, 2011
312.32
314.16
311.04
311.92
933,120
+0.88(+0.28%)
Jan 11, 2011
307.36
311.12
305.68
311.04
884,421
+5.68(+1.86%)
Jan 10, 2011
304.64
306.00
302.40
305.36
980,776
+4.00(+1.33%)
Jan 07, 2011
303.44
304.85
297.44
301.36
1,025,713
-0.08(-0.03%)
Jan 06, 2011
306.48
306.56
299.60
301.44
1,399,403
-6.72(-2.18%)
Jan 05, 2011
302.40
309.76
300.64
308.16
1,582,509
+3.52(+1.16%)
Jan 04, 2011
312.00
312.08
301.52
304.64
1,758,142
-7.76(-2.48%)
Jan 03, 2011
314.72
315.84
312.00
312.40
607,707
+0.40(+0.13%)
Dec 31, 2010
304.08
314.00
303.76
312.00
978,507
+7.04(+2.31%)
Dec 30, 2010
307.60
308.56
303.68
304.96
899,001
-5.60(-1.80%)
Dec 29, 2010
311.60
311.92
310.40
310.56
388,429
-0.72(-0.23%)
Dec 28, 2010
311.52
312.24
310.24
311.28
497,797
+1.60(+0.52%)
Dec 27, 2010
310.40
311.36
308.80
309.68
480,518
-2.16(-0.69%)
Dec 23, 2010
308.96
312.64
308.80
311.84
550,156
+2.72(+0.88%)
Dec 22, 2010
308.08
309.92
307.44
309.12
637,258
+2.80(+0.91%)
Dec 21, 2010
305.12
306.96
304.32
306.32
529,850
+1.92(+0.63%)
Dec 20, 2010
303.20
305.60
299.36
304.40
694,101
+1.92(+0.63%)
Dec 17, 2010
302.16
304.32
301.46
302.48
842,329
+0.36(+0.12%)
Dec 16, 2010
303.76
304.40
301.44
302.12
687,613
-1.80(-0.59%)
Dec 15, 2010
300.24
305.92
300.24
303.92
994,549
+0.72(+0.24%)
Dec 14, 2010
302.72
305.28
301.44
303.20
554,347
+0.08(+0.03%)
Dec 13, 2010
306.00
306.88
301.52
303.12
714,733
+1.84(+0.61%)
Dec 10, 2010
303.68
304.00
299.04
301.28
671,705
-2.24(-0.74%)
Dec 09, 2010
303.92
305.52
301.02
303.52
950,380
-0.16(-0.05%)
Dec 08, 2010
303.84
305.36
299.84
303.68
952,099
+1.28(+0.42%)
Dec 07, 2010
309.76
309.92
302.32
302.40
957,576
-3.36(-1.10%)
Dec 06, 2010
306.16
307.60
304.16
305.76
749,534
-0.72(-0.23%)
Dec 03, 2010
301.28
307.12
300.64
306.48
1,333,497
+4.32(+1.43%)
Dec 02, 2010
297.12
302.40
296.72
302.16
872,240
+4.56(+1.53%)
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
.