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
)
75.30
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 29, 2014
284.64
286.08
286.08
286.08
397,750
+3.52(+1.25%)
Aug 28, 2014
282.08
282.72
280.32
282.56
319,323
+2.32(+0.83%)
Aug 27, 2014
280.24
281.36
278.80
280.24
317,560
-0.08(-0.03%)
Aug 26, 2014
280.80
281.68
278.80
280.32
379,373
+1.36(+0.49%)
Aug 25, 2014
278.40
279.64
277.92
278.96
416,920
-0.72(-0.26%)
Aug 22, 2014
278.64
279.88
277.56
279.68
488,313
-1.04(-0.37%)
Aug 21, 2014
279.20
282.04
278.96
280.72
486,016
+1.84(+0.66%)
Aug 20, 2014
279.04
279.44
277.48
278.88
397,758
+1.20(+0.43%)
Aug 19, 2014
280.16
280.48
276.64
277.68
503,557
-2.80(-1.00%)
Aug 18, 2014
280.88
281.08
279.04
280.48
347,272
-3.04(-1.07%)
Aug 15, 2014
281.36
284.88
281.04
283.52
665,204
+2.64(+0.94%)
Aug 14, 2014
286.72
286.80
280.32
280.88
987,555
-7.28(-2.53%)
Aug 13, 2014
288.32
289.36
286.25
288.16
305,460
+0.24(+0.08%)
Aug 12, 2014
287.68
289.04
286.48
287.92
360,690
-1.84(-0.64%)
Aug 11, 2014
289.84
291.68
289.53
289.76
235,773
+0.80(+0.28%)
Aug 08, 2014
289.76
290.06
287.84
288.96
281,762
-0.32(-0.11%)
Aug 07, 2014
287.76
289.64
286.56
289.28
298,666
+1.68(+0.58%)
Aug 06, 2014
289.92
290.80
286.64
287.60
647,100
-1.68(-0.58%)
Aug 05, 2014
290.64
290.80
287.60
289.28
411,212
-2.56(-0.88%)
Aug 04, 2014
289.60
292.44
289.52
291.84
275,325
+2.32(+0.80%)
Aug 01, 2014
288.96
290.36
287.84
289.52
535,506
-1.00(-0.34%)
Jul 31, 2014
295.12
295.60
290.16
290.52
584,507
-4.84(-1.64%)
Jul 30, 2014
300.72
301.44
294.80
295.36
625,686
-3.76(-1.26%)
Jul 29, 2014
298.24
300.16
297.60
299.12
338,650
-2.00(-0.66%)
Jul 28, 2014
300.16
302.49
299.12
301.12
273,967
-1.04(-0.34%)
Jul 25, 2014
300.08
304.00
299.37
302.16
340,957
-0.40(-0.13%)
Jul 24, 2014
305.44
305.68
302.08
302.56
340,616
-2.72(-0.89%)
Jul 23, 2014
304.40
306.40
303.92
305.28
282,151
+1.68(+0.55%)
Jul 22, 2014
304.56
304.56
302.88
303.60
185,716
-1.20(-0.39%)
Jul 21, 2014
302.72
305.28
302.16
304.80
433,578
+3.04(+1.01%)
Jul 18, 2014
302.32
303.20
301.36
301.76
421,075
-0.88(-0.29%)
Jul 17, 2014
302.72
303.28
299.84
302.64
808,780
+4.16(+1.39%)
Jul 16, 2014
296.64
299.12
296.56
298.48
519,922
+3.44(+1.17%)
Jul 15, 2014
294.72
295.48
292.64
295.04
549,791
-3.52(-1.18%)
Jul 14, 2014
296.48
298.80
295.68
298.56
771,594
+1.28(+0.43%)
Jul 11, 2014
300.56
301.20
296.32
297.28
618,401
-5.92(-1.95%)
Jul 10, 2014
301.04
303.88
300.68
303.20
459,039
+1.68(+0.56%)
Jul 09, 2014
303.12
303.24
300.96
301.52
729,601
-3.92(-1.28%)
Jul 08, 2014
306.08
307.36
303.84
305.44
302,256
+0.08(+0.03%)
Jul 07, 2014
306.16
306.32
304.40
305.36
178,515
-0.64(-0.21%)
Jul 03, 2014
307.12
306.00
306.00
306.00
180,937
-1.20(-0.39%)
Jul 02, 2014
309.12
311.28
307.12
307.20
331,874
-3.68(-1.18%)
Jul 01, 2014
312.16
312.96
308.56
310.88
296,649
-0.16(-0.05%)
Jun 30, 2014
311.52
311.78
308.72
311.04
228,184
-0.80(-0.26%)
Jun 27, 2014
312.80
313.12
310.80
311.84
203,422
+0.08(+0.03%)
Jun 26, 2014
313.12
313.12
309.92
311.76
251,894
-2.56(-0.81%)
Jun 25, 2014
312.96
314.56
311.12
314.32
257,376
+1.60(+0.51%)
Jun 24, 2014
312.72
314.02
311.92
312.72
237,258
-0.56(-0.18%)
Jun 23, 2014
314.32
314.48
312.56
313.28
272,269
-1.28(-0.41%)
Jun 20, 2014
314.16
315.48
313.60
314.56
336,012
+1.52(+0.49%)
Jun 19, 2014
311.20
313.88
310.22
313.04
294,875
+0.96(+0.31%)
Jun 18, 2014
313.28
313.60
310.88
312.08
274,499
+0.16(+0.05%)
Jun 17, 2014
313.04
314.72
311.84
311.92
270,804
-1.44(-0.46%)
Jun 16, 2014
313.52
314.08
312.92
313.36
226,958
+0.40(+0.13%)
Jun 13, 2014
312.64
314.25
312.16
312.96
369,423
+0.32(+0.10%)
Jun 12, 2014
310.40
312.88
309.68
312.64
720,623
+6.64(+2.17%)
Jun 11, 2014
305.76
306.88
305.20
306.00
146,371
-0.24(-0.08%)
Jun 10, 2014
306.64
307.52
304.56
306.24
208,143
+5.36(+1.78%)
Jun 06, 2014
301.28
301.44
299.68
300.88
129,383
+0.48(+0.16%)
Jun 05, 2014
298.16
300.80
297.68
300.40
158,555
+0.32(+0.11%)
Jun 04, 2014
302.80
303.76
300.00
300.08
213,912
-1.04(-0.35%)
Jun 03, 2014
299.92
301.20
299.60
301.12
144,823
+0.88(+0.29%)
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
.