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
)
76.23
-0.50 (-0.65%)
Streaming Delayed Price
Updated: 1:17 PM EDT, May 21, 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 (%)
Oct 31, 2014
241.92
245.20
241.52
245.04
585,118
-1.04(-0.42%)
Oct 30, 2014
247.12
248.08
245.04
246.08
750,368
-3.76(-1.50%)
Oct 29, 2014
249.44
251.60
248.00
249.84
954,148
+3.28(+1.33%)
Oct 28, 2014
245.52
247.36
244.56
246.56
510,179
+1.44(+0.59%)
Oct 27, 2014
242.32
246.16
241.28
245.12
650,408
-1.92(-0.78%)
Oct 24, 2014
246.40
247.12
244.00
247.04
706,228
-1.44(-0.58%)
Oct 23, 2014
247.20
250.08
246.16
248.48
907,521
+4.08(+1.67%)
Oct 22, 2014
251.76
252.00
243.64
244.40
1,075,429
-6.00(-2.40%)
Oct 21, 2014
251.36
252.80
247.75
250.40
722,342
+1.28(+0.51%)
Oct 20, 2014
248.72
249.92
245.28
249.12
756,303
-0.88(-0.35%)
Oct 17, 2014
250.64
253.04
248.24
250.00
938,850
+1.20(+0.48%)
Oct 16, 2014
242.88
255.28
241.60
248.80
2,384,404
+3.44(+1.40%)
Oct 15, 2014
245.52
248.08
242.72
245.36
1,828,470
-1.44(-0.58%)
Oct 14, 2014
255.28
255.36
245.04
246.80
1,925,473
-9.12(-3.56%)
Oct 13, 2014
256.32
258.55
253.71
255.92
635,849
-1.52(-0.59%)
Oct 10, 2014
257.04
259.84
253.88
257.44
949,907
+0.56(+0.22%)
Oct 09, 2014
261.20
261.84
256.08
256.88
990,050
-7.12(-2.70%)
Oct 08, 2014
264.56
264.72
262.00
264.00
932,572
-3.52(-1.32%)
Oct 07, 2014
270.32
270.48
266.88
267.52
540,472
-4.80(-1.76%)
Oct 06, 2014
270.16
273.20
267.28
272.32
567,674
+2.16(+0.80%)
Oct 03, 2014
273.36
274.08
269.12
270.16
822,906
-4.80(-1.75%)
Oct 02, 2014
270.08
275.36
269.12
274.96
1,058,092
+1.76(+0.64%)
Oct 01, 2014
276.80
279.84
272.40
273.20
860,757
-2.08(-0.76%)
Sep 30, 2014
283.44
283.84
273.60
275.28
1,449,047
-8.88(-3.13%)
Sep 29, 2014
280.00
284.96
279.84
284.16
416,682
+2.88(+1.02%)
Sep 26, 2014
279.28
282.56
278.72
281.28
379,326
+2.64(+0.95%)
Sep 25, 2014
280.64
281.04
277.20
278.64
533,300
-1.36(-0.49%)
Sep 24, 2014
276.24
280.88
274.48
280.00
768,899
+4.48(+1.63%)
Sep 23, 2014
274.24
277.28
273.44
275.52
341,585
+2.00(+0.73%)
Sep 22, 2014
275.28
275.68
272.24
273.52
493,550
-3.04(-1.10%)
Sep 19, 2014
276.08
277.76
274.56
276.56
425,380
-0.40(-0.14%)
Sep 18, 2014
281.44
281.52
276.48
276.96
539,057
-3.12(-1.11%)
Sep 17, 2014
281.92
282.96
279.28
280.08
644,529
-1.92(-0.68%)
Sep 16, 2014
278.48
283.36
278.16
282.00
647,556
+5.52(+2.00%)
Sep 15, 2014
273.76
277.28
273.52
276.48
400,170
+1.44(+0.52%)
Sep 12, 2014
276.72
278.40
274.40
275.04
514,107
-2.48(-0.89%)
Sep 11, 2014
271.60
278.48
271.30
277.52
1,018,824
+3.44(+1.26%)
Sep 10, 2014
275.36
275.36
272.16
274.08
636,765
-2.88(-1.04%)
Sep 09, 2014
278.08
278.56
276.04
276.96
263,700
-0.64(-0.23%)
Sep 08, 2014
274.32
277.60
274.16
277.60
356,900
-1.60(-0.57%)
Sep 05, 2014
282.16
282.24
277.28
279.20
568,421
-3.20(-1.13%)
Sep 04, 2014
283.04
284.40
281.12
282.40
441,691
-2.00(-0.70%)
Sep 03, 2014
281.04
286.08
280.24
284.40
551,496
+6.08(+2.18%)
Sep 02, 2014
282.24
283.28
276.80
278.32
754,057
-7.76(-2.71%)
Aug 29, 2014
284.64
286.08
286.08
286.08
397,750
+3.52(+1.25%)
Aug 28, 2014
282.08
282.72
280.32
282.56
319,323
+2.32(+0.83%)
Aug 27, 2014
280.24
281.36
278.80
280.24
317,560
-0.08(-0.03%)
Aug 26, 2014
280.80
281.68
278.80
280.32
379,373
+1.36(+0.49%)
Aug 25, 2014
278.40
279.64
277.92
278.96
416,920
-0.72(-0.26%)
Aug 22, 2014
278.64
279.88
277.56
279.68
488,313
-1.04(-0.37%)
Aug 21, 2014
279.20
282.04
278.96
280.72
486,016
+1.84(+0.66%)
Aug 20, 2014
279.04
279.44
277.48
278.88
397,758
+1.20(+0.43%)
Aug 19, 2014
280.16
280.48
276.64
277.68
503,557
-2.80(-1.00%)
Aug 18, 2014
280.88
281.08
279.04
280.48
347,272
-3.04(-1.07%)
Aug 15, 2014
281.36
284.88
281.04
283.52
665,204
+2.64(+0.94%)
Aug 14, 2014
286.72
286.80
280.32
280.88
987,555
-7.28(-2.53%)
Aug 13, 2014
288.32
289.36
286.25
288.16
305,460
+0.24(+0.08%)
Aug 12, 2014
287.68
289.04
286.48
287.92
360,690
-1.84(-0.64%)
Aug 11, 2014
289.84
291.68
289.53
289.76
235,773
+0.80(+0.28%)
Aug 08, 2014
289.76
290.06
287.84
288.96
281,762
-0.32(-0.11%)
Aug 07, 2014
287.76
289.64
286.56
289.28
298,666
+1.68(+0.58%)
Aug 06, 2014
289.92
290.80
286.64
287.60
647,100
-1.68(-0.58%)
Aug 05, 2014
290.64
290.80
287.60
289.28
411,212
-2.56(-0.88%)
Aug 04, 2014
289.60
292.44
289.52
291.84
275,325
+2.32(+0.80%)
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
.