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 (%)
Apr 30, 2012
315.44
318.48
314.96
317.44
609,140
+0.48(+0.15%)
Apr 27, 2012
316.40
318.00
315.04
316.96
419,935
+0.72(+0.23%)
Apr 26, 2012
315.52
317.72
315.04
316.24
669,110
+0.96(+0.30%)
Apr 25, 2012
314.64
316.72
312.32
315.28
1,070,062
+1.92(+0.61%)
Apr 24, 2012
314.96
315.12
312.10
313.36
517,842
+1.12(+0.36%)
Apr 23, 2012
309.84
312.40
308.40
312.24
693,893
-2.88(-0.91%)
Apr 20, 2012
316.08
316.88
312.92
315.12
670,576
+3.44(+1.10%)
Apr 19, 2012
312.32
313.12
309.36
311.68
689,085
-0.72(-0.23%)
Apr 18, 2012
315.76
316.56
310.88
312.40
641,914
-4.72(-1.49%)
Apr 17, 2012
318.64
319.12
316.32
317.12
675,909
+3.68(+1.17%)
Apr 16, 2012
313.04
314.48
309.84
313.44
720,331
+0.24(+0.08%)
Apr 13, 2012
314.00
314.64
312.16
313.20
509,093
-2.32(-0.74%)
Apr 12, 2012
313.20
317.12
313.04
315.52
724,196
+3.44(+1.10%)
Apr 11, 2012
309.44
313.84
308.64
312.08
1,029,082
+4.00(+1.30%)
Apr 10, 2012
311.04
313.38
306.49
308.08
822,578
-3.68(-1.18%)
Apr 09, 2012
308.48
312.32
306.88
311.76
715,494
-2.32(-0.74%)
Apr 05, 2012
309.84
314.80
309.68
314.08
532,285
+3.36(+1.08%)
Apr 04, 2012
312.96
313.84
307.76
310.72
1,086,672
-6.56(-2.07%)
Apr 03, 2012
319.60
320.16
315.44
317.28
628,639
-2.96(-0.92%)
Apr 02, 2012
311.44
321.04
311.04
320.24
959,404
+6.40(+2.04%)
Mar 30, 2012
315.04
317.04
312.96
313.84
735,528
-0.48(-0.15%)
Mar 29, 2012
320.24
320.96
310.96
314.32
1,600,485
-7.20(-2.24%)
Mar 28, 2012
321.04
321.60
318.80
321.52
1,227,505
-4.16(-1.28%)
Mar 27, 2012
326.80
328.00
324.33
325.68
930,963
-0.48(-0.15%)
Mar 26, 2012
325.68
326.72
324.64
326.16
542,296
+0.64(+0.20%)
Mar 23, 2012
321.68
329.68
320.32
325.52
2,200,063
+4.40(+1.37%)
Mar 22, 2012
319.20
321.44
318.24
321.12
1,327,446
-4.16(-1.28%)
Mar 21, 2012
324.24
327.76
323.44
325.28
1,052,387
+1.84(+0.57%)
Mar 20, 2012
326.24
326.40
321.84
323.44
1,215,912
-6.88(-2.08%)
Mar 19, 2012
329.52
331.02
328.64
330.32
724,177
+2.08(+0.63%)
Mar 16, 2012
323.44
329.35
322.72
328.24
1,076,700
+6.00(+1.86%)
Mar 15, 2012
323.28
324.48
317.60
322.24
3,413,061
-1.04(-0.32%)
Mar 14, 2012
325.36
327.52
321.76
323.28
1,092,728
-3.36(-1.03%)
Mar 13, 2012
324.64
328.48
323.52
326.64
893,367
+1.04(+0.32%)
Mar 12, 2012
324.48
326.08
322.40
325.60
645,034
-3.12(-0.95%)
Mar 09, 2012
326.48
330.88
325.92
328.72
936,014
+2.16(+0.66%)
Mar 08, 2012
325.44
328.00
323.84
326.56
911,324
+1.68(+0.52%)
Mar 07, 2012
320.24
325.92
319.28
324.88
1,109,284
+3.84(+1.20%)
Mar 06, 2012
320.80
323.24
319.76
321.04
1,261,472
-6.72(-2.05%)
Mar 05, 2012
327.44
327.92
324.56
327.76
924,793
+1.60(+0.49%)
Mar 02, 2012
330.24
330.56
323.84
326.16
1,930,553
-7.84(-2.35%)
Mar 01, 2012
329.12
338.40
326.56
334.00
3,071,913
+6.64(+2.03%)
Feb 29, 2012
326.80
328.56
320.80
327.36
2,474,514
+1.04(+0.32%)
Feb 28, 2012
330.96
332.88
325.28
326.32
1,242,868
-3.12(-0.95%)
Feb 27, 2012
332.24
334.80
328.24
329.44
1,417,051
-6.64(-1.98%)
Feb 24, 2012
332.80
336.56
330.40
336.08
1,504,425
+5.12(+1.55%)
Feb 23, 2012
324.48
331.28
322.80
330.96
1,214,879
+6.24(+1.92%)
Feb 22, 2012
324.00
326.64
323.44
324.72
1,106,003
+0.00(+0.00%)
Feb 21, 2012
321.04
325.92
320.32
324.72
1,420,597
+6.72(+2.11%)
Feb 17, 2012
317.68
318.00
315.40
318.00
987,030
+3.76(+1.20%)
Feb 16, 2012
312.24
315.20
311.44
314.24
794,995
+0.80(+0.26%)
Feb 15, 2012
312.48
313.44
310.96
313.44
1,107,070
+2.72(+0.88%)
Feb 14, 2012
312.48
312.80
308.08
310.72
1,052,250
+1.20(+0.39%)
Feb 13, 2012
308.08
310.32
305.20
309.52
1,800,999
+5.36(+1.76%)
Feb 10, 2012
300.40
304.16
300.08
304.16
751,188
-2.48(-0.81%)
Feb 09, 2012
307.12
307.84
305.20
306.64
582,931
+2.32(+0.76%)
Feb 08, 2012
306.88
307.52
301.52
304.32
1,130,718
+0.72(+0.24%)
Feb 07, 2012
296.56
304.64
296.32
303.60
1,279,621
+4.96(+1.66%)
Feb 06, 2012
298.64
300.24
297.04
298.64
765,754
-2.08(-0.69%)
Feb 03, 2012
297.92
301.36
296.56
300.72
1,431,069
+3.68(+1.24%)
Feb 02, 2012
297.28
298.56
293.40
297.04
1,146,971
-2.00(-0.67%)
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
.