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
)
76.12
-0.61 (-0.79%)
Streaming Delayed Price
Updated: 9:52 AM EDT, May 21, 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, 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%)
Jun 02, 2014
300.16
300.56
299.04
300.24
388,942
-1.20(-0.40%)
May 30, 2014
301.20
301.84
299.92
301.44
163,877
-1.84(-0.61%)
May 29, 2014
301.76
304.48
301.36
303.28
148,696
+1.84(+0.61%)
May 28, 2014
303.92
304.08
300.72
301.44
235,593
-3.68(-1.21%)
May 27, 2014
304.00
305.36
303.44
305.12
144,441
-0.32(-0.10%)
May 23, 2014
304.80
305.44
305.44
305.44
318,225
+1.52(+0.50%)
May 22, 2014
304.88
305.28
303.36
303.92
338,129
+0.08(+0.03%)
May 21, 2014
302.16
305.44
302.00
303.84
570,326
+3.68(+1.23%)
May 20, 2014
298.64
300.32
297.92
300.16
168,524
+1.12(+0.37%)
May 19, 2014
299.36
300.16
298.64
299.04
205,602
+1.20(+0.40%)
May 16, 2014
296.88
298.12
296.72
297.84
196,901
+1.52(+0.51%)
May 15, 2014
296.96
297.28
295.44
296.32
167,370
-1.12(-0.38%)
May 14, 2014
297.76
298.72
297.16
297.44
321,869
+1.12(+0.38%)
May 13, 2014
294.64
296.64
293.68
296.32
277,738
+3.60(+1.23%)
May 12, 2014
293.12
293.72
292.16
292.72
187,165
+1.52(+0.52%)
May 09, 2014
293.36
294.16
290.24
291.20
194,062
-0.72(-0.25%)
May 08, 2014
291.36
292.16
290.64
291.92
162,932
-0.88(-0.30%)
May 07, 2014
292.08
293.60
290.20
292.80
242,243
+3.28(+1.13%)
May 06, 2014
290.48
292.00
289.28
289.52
205,255
+0.40(+0.14%)
May 05, 2014
290.08
290.08
287.68
289.12
293,000
-1.20(-0.41%)
May 02, 2014
289.36
291.20
288.80
290.32
230,914
+1.04(+0.36%)
May 01, 2014
288.24
290.48
287.76
289.28
312,512
-1.28(-0.44%)
Apr 30, 2014
289.76
290.56
288.97
290.56
451,458
-3.20(-1.09%)
Apr 29, 2014
296.56
297.20
293.44
293.76
174,850
+0.08(+0.03%)
Apr 28, 2014
293.92
294.00
291.84
293.68
173,710
+0.88(+0.30%)
Apr 25, 2014
292.64
293.76
292.24
292.80
248,925
-3.60(-1.21%)
Apr 24, 2014
297.04
297.76
295.92
296.40
172,162
+1.12(+0.38%)
Apr 23, 2014
296.32
296.96
294.72
295.28
298,702
-0.72(-0.24%)
Apr 22, 2014
297.68
297.84
295.35
296.00
389,820
-5.12(-1.70%)
Apr 21, 2014
300.72
302.08
300.40
301.12
169,130
-0.16(-0.05%)
Apr 17, 2014
300.08
301.28
301.28
301.28
385,487
+1.44(+0.48%)
Apr 16, 2014
302.24
302.48
298.00
299.84
583,679
+0.72(+0.24%)
Apr 15, 2014
299.04
300.32
298.76
299.12
339,396
+0.08(+0.03%)
Apr 14, 2014
298.72
300.56
298.44
299.04
168,546
+1.60(+0.54%)
Apr 11, 2014
297.60
300.32
297.44
297.44
329,793
-0.16(-0.05%)
Apr 10, 2014
297.84
298.64
297.04
297.60
371,135
-0.16(-0.05%)
Apr 09, 2014
295.84
299.04
295.20
297.76
558,394
+2.56(+0.87%)
Apr 08, 2014
291.68
296.08
290.56
295.20
562,232
+4.96(+1.71%)
Apr 07, 2014
289.60
292.08
288.08
290.24
253,780
-1.20(-0.41%)
Apr 04, 2014
291.84
292.96
291.12
291.44
303,451
+2.32(+0.80%)
Apr 03, 2014
286.72
289.68
286.32
289.12
233,094
+2.72(+0.95%)
Apr 02, 2014
286.48
287.56
285.04
286.40
420,776
-0.24(-0.08%)
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
.