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
)
76.97
+0.72 (+0.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2009
315.12
314.24
314.24
314.24
719,762
+1.12(+0.36%)
Dec 30, 2009
311.60
314.96
309.68
313.12
1,176,706
+2.40(+0.77%)
Dec 29, 2009
312.48
312.56
308.00
310.72
822,093
-0.16(-0.05%)
Dec 28, 2009
311.52
312.40
310.08
310.88
985,990
+5.28(+1.73%)
Dec 24, 2009
302.88
305.92
302.88
305.60
408,859
+3.68(+1.22%)
Dec 23, 2009
297.44
303.92
297.12
301.92
1,452,088
+9.44(+3.23%)
Dec 22, 2009
290.00
295.72
287.12
292.48
1,180,267
-1.20(-0.41%)
Dec 21, 2009
295.60
296.80
288.96
293.68
1,202,771
+0.40(+0.14%)
Dec 18, 2009
297.12
298.08
290.40
293.28
1,774,504
+2.40(+0.83%)
Dec 17, 2009
292.72
293.92
288.00
290.88
1,391,277
+0.40(+0.14%)
Dec 16, 2009
288.64
296.24
288.64
290.48
2,197,785
+3.04(+1.06%)
Dec 15, 2009
286.40
289.12
285.84
287.44
1,703,990
+2.80(+0.98%)
Dec 14, 2009
285.35
285.76
283.68
284.64
1,507,137
+0.80(+0.28%)
Dec 11, 2009
285.12
285.44
281.76
283.84
2,211,509
-2.00(-0.70%)
Dec 10, 2009
287.84
289.04
282.96
285.84
1,943,451
-1.12(-0.39%)
Dec 09, 2009
295.52
297.69
284.48
286.96
2,747,299
-7.84(-2.66%)
Dec 08, 2009
296.72
297.76
294.08
294.80
1,531,915
-5.12(-1.71%)
Dec 07, 2009
301.12
304.64
298.96
299.92
1,708,662
-6.72(-2.19%)
Dec 04, 2009
314.32
315.46
303.60
306.64
1,988,073
-1.52(-0.49%)
Dec 03, 2009
309.12
312.96
306.40
308.16
1,337,526
-2.56(-0.82%)
Dec 02, 2009
316.32
316.48
309.12
310.72
1,596,722
-6.24(-1.97%)
Dec 01, 2009
318.88
320.48
316.56
316.96
1,359,173
+3.76(+1.20%)
Nov 30, 2009
305.28
316.24
304.80
313.20
1,947,861
+5.20(+1.69%)
Nov 27, 2009
298.96
309.52
298.32
308.00
1,150,446
-8.00(-2.53%)
Nov 25, 2009
308.48
316.64
306.24
316.00
1,490,007
+7.36(+2.38%)
Nov 24, 2009
313.60
314.59
306.64
308.64
1,911,979
-6.40(-2.03%)
Nov 23, 2009
321.28
324.08
312.96
315.04
1,678,449
-0.32(-0.10%)
Nov 20, 2009
312.64
316.08
311.60
315.36
1,356,265
-1.92(-0.61%)
Nov 19, 2009
323.84
324.00
314.88
317.28
1,647,333
-8.08(-2.48%)
Nov 18, 2009
326.32
328.00
321.36
325.36
1,678,032
+1.52(+0.47%)
Nov 17, 2009
320.88
325.84
319.76
323.84
1,268,696
+1.52(+0.47%)
Nov 16, 2009
314.48
324.72
314.24
322.32
1,978,486
+9.36(+2.99%)
Nov 13, 2009
311.84
315.68
309.44
312.96
1,501,312
-1.20(-0.38%)
Nov 12, 2009
320.72
322.24
313.36
314.16
1,800,988
-10.24(-3.16%)
Nov 11, 2009
326.40
327.52
321.28
324.40
1,108,735
+1.12(+0.35%)
Nov 10, 2009
325.84
329.20
318.64
323.28
1,278,631
-0.72(-0.22%)
Nov 09, 2009
322.96
327.92
322.40
324.00
1,151,335
+6.40(+2.02%)
Nov 06, 2009
319.20
322.96
313.84
317.60
2,063,276
-7.84(-2.41%)
Nov 05, 2009
327.28
329.05
324.40
325.44
945,364
-2.48(-0.76%)
Nov 04, 2009
328.08
331.52
325.12
327.92
1,881,622
+2.96(+0.91%)
Nov 03, 2009
315.20
326.16
314.32
324.96
1,604,761
+5.20(+1.63%)
Nov 02, 2009
314.64
321.76
313.60
319.76
1,427,130
+5.20(+1.65%)
Oct 30, 2009
324.16
325.52
314.24
314.56
1,623,244
-12.64(-3.86%)
Oct 29, 2009
321.04
329.04
320.48
327.20
1,518,752
+11.52(+3.65%)
Oct 28, 2009
322.16
323.68
315.44
315.68
1,936,340
-9.04(-2.78%)
Oct 27, 2009
322.24
326.24
318.24
324.72
1,632,466
+3.68(+1.15%)
Oct 26, 2009
330.40
333.60
318.88
321.04
1,731,074
-6.24(-1.91%)
Oct 23, 2009
330.32
331.44
326.64
327.28
1,365,273
-4.48(-1.35%)
Oct 22, 2009
330.32
332.64
326.56
331.76
1,461,923
+1.12(+0.34%)
Oct 21, 2009
320.72
335.36
320.40
330.64
2,305,941
+7.52(+2.33%)
Oct 20, 2009
320.64
325.60
320.48
323.12
2,058,232
-2.96(-0.91%)
Oct 19, 2009
322.32
327.52
321.44
326.08
1,573,187
+2.48(+0.77%)
Oct 16, 2009
319.04
323.92
316.32
323.60
1,963,610
+4.32(+1.35%)
Oct 15, 2009
310.64
320.88
308.72
319.28
2,667,825
+10.40(+3.37%)
Oct 14, 2009
308.16
310.00
307.60
308.88
1,381,934
+3.68(+1.21%)
Oct 13, 2009
304.16
306.08
300.88
305.20
1,598,573
+3.68(+1.22%)
Oct 12, 2009
302.88
303.28
300.48
301.52
1,235,739
+4.24(+1.43%)
Oct 09, 2009
295.04
297.44
291.84
297.28
1,515,038
+3.84(+1.31%)
Oct 08, 2009
285.76
298.72
285.20
293.44
1,867,519
+5.76(+2.00%)
Oct 07, 2009
292.88
294.16
283.60
287.68
1,987,151
-4.64(-1.59%)
Oct 06, 2009
292.00
296.00
290.00
292.32
1,836,052
+2.88(+1.00%)
Oct 05, 2009
283.60
291.84
280.00
289.44
2,180,209
+2.48(+0.86%)
Oct 02, 2009
283.92
289.04
283.12
286.96
1,861,422
-2.88(-0.99%)
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
.