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
-1.22 (-1.59%)
Official Closing 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 (%)
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%)
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
.