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
)
79.50
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2011
297.84
300.72
294.64
297.92
1,228,706
+0.08(+0.03%)
Jun 29, 2011
291.84
300.80
291.52
297.84
1,981,762
+6.48(+2.22%)
Jun 28, 2011
287.04
291.68
285.52
291.36
1,218,989
+6.24(+2.19%)
Jun 27, 2011
282.64
286.32
281.12
285.12
907,323
-1.36(-0.47%)
Jun 24, 2011
285.52
287.08
281.92
286.48
1,497,333
-1.60(-0.56%)
Jun 23, 2011
286.00
288.88
281.68
288.08
3,157,873
-8.72(-2.94%)
Jun 22, 2011
295.76
300.40
295.28
296.80
1,117,102
+2.48(+0.84%)
Jun 21, 2011
295.52
297.76
291.60
294.32
1,221,721
+0.56(+0.19%)
Jun 20, 2011
292.64
294.56
292.64
293.76
851,421
+0.72(+0.25%)
Jun 17, 2011
294.00
296.24
289.60
293.04
1,663,231
-6.32(-2.11%)
Jun 16, 2011
299.76
300.96
297.60
299.36
1,314,536
-1.28(-0.43%)
Jun 15, 2011
311.68
315.12
296.56
300.64
2,538,397
-12.16(-3.89%)
Jun 14, 2011
307.04
313.60
307.03
312.80
1,052,946
+6.72(+2.20%)
Jun 13, 2011
309.76
312.40
303.60
306.08
1,575,616
-6.48(-2.07%)
Jun 10, 2011
316.64
316.88
311.30
312.56
1,447,810
-8.56(-2.67%)
Jun 09, 2011
320.00
323.20
318.08
321.12
1,108,740
+2.32(+0.73%)
Jun 08, 2011
314.80
321.60
314.80
318.80
2,270,459
+6.40(+2.05%)
Jun 07, 2011
311.84
314.72
308.56
312.40
1,157,373
+0.40(+0.13%)
Jun 06, 2011
315.20
315.60
311.12
312.00
1,375,567
-5.28(-1.66%)
Jun 03, 2011
311.44
317.74
310.80
317.28
1,494,388
+3.04(+0.97%)
May 24, 2011
314.08
316.00
309.20
314.24
1,678,304
+6.48(+2.11%)
May 23, 2011
306.48
309.84
304.24
307.76
2,119,751
-8.00(-2.53%)
May 20, 2011
311.52
317.04
304.24
315.76
2,695,368
+3.20(+1.02%)
May 19, 2011
316.48
318.40
311.52
312.56
1,712,018
-3.44(-1.09%)
May 18, 2011
313.36
320.24
311.76
316.00
1,951,993
+7.60(+2.46%)
May 17, 2011
306.00
308.88
301.76
308.40
2,481,144
+0.32(+0.10%)
May 16, 2011
314.08
316.16
307.60
308.08
1,908,233
-7.44(-2.36%)
May 13, 2011
314.16
316.88
308.24
315.52
2,574,459
+1.28(+0.41%)
May 12, 2011
309.68
318.96
304.96
314.24
3,774,921
-0.56(-0.18%)
May 11, 2011
325.36
325.52
309.76
314.80
3,533,547
-13.84(-4.21%)
May 10, 2011
321.76
330.08
319.84
328.64
1,932,960
+1.68(+0.51%)
May 09, 2011
315.28
328.32
314.22
326.96
2,770,986
+16.00(+5.15%)
May 06, 2011
313.92
325.20
308.00
310.96
5,272,826
-3.60(-1.14%)
May 05, 2011
335.92
336.40
312.16
314.56
7,605,417
-31.52(-9.11%)
May 04, 2011
351.36
352.08
344.67
346.08
1,799,636
-6.56(-1.86%)
May 03, 2011
358.08
358.64
350.40
352.64
2,006,297
-6.80(-1.89%)
May 02, 2011
359.84
359.92
359.36
359.44
1,527,353
-1.76(-0.49%)
Apr 29, 2011
359.20
362.76
357.68
361.20
838,873
+2.56(+0.71%)
Apr 28, 2011
358.48
362.08
354.88
358.64
1,435,843
-1.52(-0.42%)
Apr 27, 2011
356.56
360.32
351.76
360.16
1,545,666
+4.32(+1.21%)
Apr 26, 2011
355.52
357.60
354.32
355.84
728,397
-0.40(-0.11%)
Apr 25, 2011
356.56
357.04
352.96
356.24
826,436
-0.32(-0.09%)
Apr 21, 2011
353.52
357.12
352.72
356.56
822,896
+2.80(+0.79%)
Apr 20, 2011
347.68
354.80
346.88
353.76
1,560,631
+10.16(+2.96%)
Apr 19, 2011
340.96
346.64
340.00
343.60
958,635
+0.56(+0.16%)
Apr 18, 2011
345.28
345.52
340.40
343.04
1,353,403
-6.64(-1.90%)
Apr 15, 2011
344.72
351.68
343.60
349.68
1,409,041
+3.44(+0.99%)
Apr 14, 2011
341.60
346.80
340.96
346.24
1,232,067
+4.24(+1.24%)
Apr 13, 2011
341.44
343.60
336.80
342.00
1,737,845
+3.60(+1.06%)
Apr 12, 2011
345.92
346.00
337.36
338.40
2,267,466
-10.72(-3.07%)
Apr 11, 2011
358.32
359.04
348.64
349.12
1,811,473
-12.08(-3.34%)
Apr 08, 2011
355.52
361.60
354.64
361.20
1,567,394
+9.28(+2.64%)
Apr 07, 2011
347.92
352.88
346.40
351.92
1,181,758
+4.96(+1.43%)
Apr 06, 2011
346.96
348.72
344.96
346.96
1,359,399
+2.16(+0.63%)
Apr 05, 2011
344.96
347.12
344.08
344.80
1,228,743
-1.28(-0.37%)
Apr 04, 2011
344.96
347.12
344.00
346.08
1,274,042
+0.72(+0.21%)
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
.