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
)
75.13
-0.80 (-1.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 28, 2008
342.48
344.88
331.36
336.72
590,573
-19.60(-5.50%)
Nov 26, 2008
339.36
356.80
327.76
356.32
2,215,950
+25.44(+7.69%)
Nov 25, 2008
342.32
343.28
327.60
330.88
1,721,076
-22.16(-6.28%)
Nov 24, 2008
332.56
358.24
325.20
353.04
1,654,162
+25.04(+7.63%)
Nov 21, 2008
326.48
328.32
313.28
328.00
1,433,041
+11.60(+3.67%)
Nov 20, 2008
333.12
338.40
314.88
316.40
1,831,905
-30.80(-8.87%)
Nov 19, 2008
357.76
361.28
346.24
347.20
1,415,221
-9.20(-2.58%)
Nov 18, 2008
362.48
365.52
352.16
356.40
1,008,918
-3.60(-1.00%)
Nov 17, 2008
372.40
385.44
358.40
360.00
1,397,513
-9.44(-2.56%)
Nov 14, 2008
372.88
381.44
365.76
369.44
1,723,016
-22.56(-5.76%)
Nov 13, 2008
373.68
392.00
361.92
392.00
1,903,012
+24.80(+6.75%)
Nov 12, 2008
378.72
380.88
365.92
367.20
1,273,203
-18.80(-4.87%)
Nov 11, 2008
398.80
399.60
383.76
386.00
1,189,733
-22.80(-5.58%)
Nov 10, 2008
423.44
426.40
392.00
408.80
1,603,848
+8.48(+2.12%)
Nov 07, 2008
404.00
410.00
397.12
400.32
951,907
-0.72(-0.18%)
Nov 06, 2008
417.04
419.44
394.48
401.04
1,998,734
-28.08(-6.54%)
Nov 05, 2008
447.20
455.04
426.24
429.12
1,509,288
-29.10(-6.35%)
Nov 04, 2008
434.72
470.24
431.44
458.22
1,900,077
+37.02(+8.79%)
Nov 03, 2008
430.40
441.11
417.28
421.20
1,124,197
-23.52(-5.29%)
Oct 31, 2008
423.92
449.52
416.16
444.72
1,220,553
+14.00(+3.25%)
Oct 30, 2008
444.56
446.88
420.00
430.72
1,272,446
-14.72(-3.30%)
Oct 29, 2008
435.12
453.68
431.52
445.44
1,614,486
+21.44(+5.06%)
Oct 28, 2008
422.80
426.64
403.52
424.00
989,109
+16.32(+4.00%)
Oct 27, 2008
411.52
431.36
407.20
407.68
1,173,308
-16.32(-3.85%)
Oct 24, 2008
410.96
429.12
410.48
424.00
956,393
-28.80(-6.36%)
Oct 23, 2008
444.24
454.80
438.08
452.80
1,253,407
+13.92(+3.17%)
Oct 22, 2008
452.08
453.28
434.16
438.88
1,203,083
-31.28(-6.65%)
Oct 21, 2008
474.40
476.80
461.12
470.16
1,205,378
-23.04(-4.67%)
Oct 20, 2008
483.04
500.00
472.08
493.20
1,385,589
+18.24(+3.84%)
Oct 17, 2008
464.96
488.80
461.28
474.96
1,603,278
-0.56(-0.12%)
Oct 16, 2008
482.64
487.60
451.84
475.52
1,964,074
-11.76(-2.41%)
Oct 15, 2008
497.68
503.12
487.04
487.28
1,077,658
-35.12(-6.72%)
Oct 14, 2008
547.84
550.72
515.60
522.40
1,121,088
-18.40(-3.40%)
Oct 13, 2008
537.60
540.80
524.40
540.80
755,753
+8.80(+1.65%)
Oct 10, 2008
521.20
544.32
506.56
532.00
2,015,677
-23.76(-4.28%)
Oct 09, 2008
578.72
582.40
551.60
555.76
1,156,779
-22.08(-3.82%)
Oct 08, 2008
569.44
584.80
557.52
577.84
1,586,900
-2.56(-0.44%)
Oct 07, 2008
587.84
593.04
566.24
580.40
1,345,082
+6.00(+1.04%)
Oct 06, 2008
586.32
593.20
564.72
574.40
1,692,939
-27.60(-4.58%)
Oct 03, 2008
594.24
619.76
594.24
602.00
1,614,615
-4.08(-0.67%)
Oct 02, 2008
623.68
624.48
603.44
606.08
1,282,449
-31.68(-4.97%)
Oct 01, 2008
636.56
651.52
619.20
637.76
1,299,072
-18.24(-2.78%)
Sep 30, 2008
632.80
656.64
628.88
656.00
837,426
+40.32(+6.55%)
Sep 29, 2008
653.92
657.36
613.20
615.68
1,464,684
-74.00(-10.73%)
Sep 26, 2008
676.24
693.36
674.48
689.68
0
-4.00(-0.58%)
Sep 25, 2008
673.60
700.56
672.56
693.68
1,146,597
+14.96(+2.20%)
Sep 24, 2008
702.56
706.08
676.40
678.72
1,378,948
-11.28(-1.63%)
Sep 23, 2008
704.80
706.64
671.28
690.00
1,743,715
-10.96(-1.56%)
Sep 22, 2008
680.16
713.28
679.76
700.96
2,319,367
+39.92(+6.04%)
Sep 19, 2008
660.88
666.00
635.20
661.04
0
+30.64(+4.86%)
Sep 18, 2008
637.04
646.56
617.20
630.40
2,115,046
+8.00(+1.29%)
Sep 17, 2008
601.84
627.92
587.68
622.40
2,539,431
+22.40(+3.73%)
Sep 16, 2008
590.08
605.68
583.60
600.00
2,685,275
-9.12(-1.50%)
Sep 15, 2008
617.68
632.40
607.28
609.12
2,153,429
-42.80(-6.57%)
Sep 12, 2008
657.32
664.00
645.71
651.92
2,278,343
+0.56(+0.09%)
Sep 11, 2008
663.12
663.68
646.08
651.36
2,212,101
-13.44(-2.02%)
Sep 10, 2008
670.24
677.44
653.60
664.80
1,820,205
+6.00(+0.91%)
Sep 09, 2008
674.64
676.88
657.44
658.80
2,486,580
-28.64(-4.17%)
Sep 08, 2008
698.96
708.80
676.96
687.44
1,367,534
-1.04(-0.15%)
Sep 05, 2008
695.20
697.84
679.76
688.48
0
-7.44(-1.07%)
Sep 04, 2008
706.48
708.64
688.32
695.92
1,933,975
-11.68(-1.65%)
Sep 03, 2008
698.79
708.00
693.20
707.60
1,618,082
-5.12(-0.72%)
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
.