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
)
78.92
-0.58 (-0.73%)
Streaming Delayed Price
Updated: 9:36 AM EDT, Apr 30, 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, 2009
308.00
310.24
298.40
303.44
1,678,530
-5.92(-1.91%)
Jun 29, 2009
304.56
311.28
304.56
309.36
1,562,294
+9.28(+3.09%)
Jun 26, 2009
303.20
303.68
298.00
300.08
1,047,233
-4.32(-1.42%)
Jun 25, 2009
300.56
306.88
299.92
304.40
1,575,742
+7.68(+2.59%)
Jun 24, 2009
298.16
302.40
295.92
296.72
1,691,590
-2.56(-0.86%)
Jun 23, 2009
293.36
301.52
289.60
299.28
1,806,141
+9.28(+3.20%)
Jun 22, 2009
296.00
296.08
288.64
290.00
1,807,186
-13.76(-4.53%)
Jun 19, 2009
312.56
314.16
300.48
303.76
1,959,120
-7.04(-2.27%)
Jun 18, 2009
308.24
312.96
306.64
310.80
1,278,421
+1.20(+0.39%)
Jun 17, 2009
305.60
310.96
301.76
309.60
2,095,183
+1.52(+0.49%)
Jun 16, 2009
315.52
316.08
305.28
308.08
1,516,526
-0.08(-0.03%)
Jun 15, 2009
312.24
312.32
304.40
308.16
2,094,254
-7.28(-2.31%)
Jun 12, 2009
313.60
317.04
312.56
315.44
1,580,784
-2.00(-0.63%)
Jun 11, 2009
315.44
320.00
314.48
317.44
1,517,432
+5.68(+1.82%)
Jun 10, 2009
310.48
313.68
308.48
311.76
1,708,345
+6.24(+2.04%)
Jun 09, 2009
304.56
306.88
301.44
305.52
903,341
+5.20(+1.73%)
Jun 08, 2009
300.56
301.76
296.80
300.32
1,266,465
+1.12(+0.37%)
Jun 05, 2009
301.60
304.16
295.84
299.20
1,525,554
-2.32(-0.77%)
Jun 04, 2009
297.44
304.80
295.60
301.52
1,820,186
+11.52(+3.97%)
Jun 03, 2009
297.04
298.08
284.48
290.00
2,582,405
-10.88(-3.62%)
Jun 02, 2009
297.04
302.32
295.60
300.88
1,397,778
+1.44(+0.48%)
Jun 01, 2009
295.92
300.72
294.24
299.44
1,496,383
+8.24(+2.83%)
May 29, 2009
290.48
291.36
285.52
291.20
2,065,526
+8.48(+3.00%)
May 28, 2009
279.76
286.64
278.80
282.72
2,200,735
+6.06(+2.19%)
May 27, 2009
276.72
279.52
272.72
276.66
1,532,293
+3.78(+1.38%)
May 26, 2009
262.08
273.60
261.60
272.88
1,491,594
+3.28(+1.22%)
May 22, 2009
267.84
270.32
264.96
269.60
997,162
+2.56(+0.96%)
May 21, 2009
265.36
269.31
262.48
267.04
1,254,556
-3.92(-1.45%)
May 20, 2009
262.56
272.64
267.76
270.96
1,959,938
+8.64(+3.29%)
May 19, 2009
262.56
264.56
258.08
262.32
1,252,015
+0.64(+0.24%)
May 18, 2009
256.96
262.40
256.00
261.68
1,515,819
+11.28(+4.50%)
May 15, 2009
256.00
259.36
248.64
250.40
1,690,761
-8.80(-3.40%)
May 14, 2009
255.84
262.08
253.92
259.20
1,510,956
+1.68(+0.65%)
May 13, 2009
260.56
265.36
255.52
257.52
2,324,455
-3.52(-1.35%)
May 12, 2009
263.28
263.68
258.40
261.04
1,361,800
+2.72(+1.05%)
May 11, 2009
257.84
260.80
255.60
258.32
1,330,057
-1.60(-0.62%)
May 08, 2009
258.16
261.92
255.52
259.92
1,516,270
+8.08(+3.21%)
May 07, 2009
260.56
261.44
248.48
251.84
2,094,434
+0.40(+0.16%)
May 06, 2009
247.92
252.40
245.84
251.44
2,057,849
+10.24(+4.25%)
May 05, 2009
243.12
244.48
239.92
241.20
1,295,270
-3.28(-1.34%)
May 04, 2009
239.68
244.64
239.44
244.48
1,743,414
+7.52(+3.17%)
May 01, 2009
232.80
240.48
232.16
236.96
1,915,165
+7.92(+3.46%)
Apr 30, 2009
226.48
230.80
225.84
229.04
1,426,998
+0.56(+0.25%)
Apr 29, 2009
226.80
230.40
225.76
228.48
1,465,637
+5.68(+2.55%)
Apr 28, 2009
219.12
224.72
219.04
222.80
1,281,017
-1.84(-0.82%)
Apr 27, 2009
217.12
229.28
216.88
224.64
2,147,585
-6.56(-2.84%)
Apr 24, 2009
230.00
232.00
227.84
231.20
2,014,499
+8.16(+3.66%)
Apr 23, 2009
222.00
223.12
217.68
223.04
1,423,175
+4.32(+1.98%)
Apr 22, 2009
217.36
220.16
214.64
218.72
2,103,328
+0.16(+0.07%)
Apr 21, 2009
210.40
221.04
210.24
218.56
2,816,859
+0.80(+0.37%)
Apr 20, 2009
221.76
222.80
216.56
217.76
3,288,338
-17.84(-7.57%)
Apr 17, 2009
238.24
238.32
233.84
235.60
1,703,691
+1.28(+0.55%)
Apr 16, 2009
235.76
236.32
231.47
234.32
1,431,443
-0.16(-0.07%)
Apr 15, 2009
234.32
236.80
230.96
234.48
2,152,440
+0.80(+0.34%)
Apr 14, 2009
237.52
241.36
228.53
233.68
1,504,692
-3.76(-1.58%)
Apr 13, 2009
232.80
244.56
232.08
237.44
2,160,025
-8.08(-3.29%)
Apr 09, 2009
245.36
246.40
239.36
245.52
1,494,779
+9.60(+4.07%)
Apr 08, 2009
228.24
242.24
226.56
235.92
2,499,862
+4.40(+1.90%)
Apr 07, 2009
234.24
236.72
231.04
231.52
1,316,168
-10.32(-4.27%)
Apr 06, 2009
239.60
245.76
235.92
241.84
2,210,599
-5.60(-2.26%)
Apr 03, 2009
245.76
248.80
241.28
247.44
1,961,881
-0.40(-0.16%)
Apr 02, 2009
245.92
249.84
242.80
247.84
3,288,100
+19.20(+8.40%)
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
.