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
)
75.30
-1.22 (-1.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Sep 30, 2010
275.84
279.68
273.52
278.72
1,679,847
+7.20(+2.65%)
Sep 29, 2010
265.52
272.64
263.84
271.52
831
+6.00(+2.26%)
Sep 28, 2010
265.76
269.04
263.68
265.52
722
-0.40(-0.15%)
Sep 27, 2010
268.80
268.88
263.52
265.92
829,800
-1.28(-0.48%)
Sep 24, 2010
263.68
267.52
263.44
267.20
1,086,250
+5.84(+2.23%)
Sep 23, 2010
258.40
263.84
257.60
261.36
62
+0.72(+0.28%)
Sep 22, 2010
263.84
264.80
257.84
260.64
1,504,721
-0.56(-0.21%)
Sep 21, 2010
264.72
265.28
260.80
261.20
118
-4.55(-1.71%)
Sep 20, 2010
262.08
267.84
261.68
265.75
954,779
+4.55(+1.74%)
Sep 17, 2010
261.20
265.44
258.72
261.20
1,199,835
-6.72(-2.51%)
Sep 15, 2010
267.52
269.60
266.40
267.92
1,074,252
-3.20(-1.18%)
Sep 14, 2010
272.08
275.12
269.76
271.12
359
-1.12(-0.41%)
Sep 13, 2010
273.52
274.88
271.44
272.24
927,708
+2.08(+0.77%)
Sep 10, 2010
267.12
270.56
265.92
270.16
1,033,236
+7.04(+2.68%)
Sep 09, 2010
268.80
269.84
262.80
263.12
400
-2.00(-0.75%)
Sep 08, 2010
264.24
268.16
262.64
265.12
246
+2.96(+1.13%)
Sep 07, 2010
262.40
265.52
258.64
262.16
469
-2.56(-0.97%)
Sep 03, 2010
267.20
268.16
260.64
264.72
1,272,257
-2.40(-0.90%)
Sep 02, 2010
261.76
267.44
260.72
267.12
833
+3.52(+1.34%)
Sep 01, 2010
259.76
265.12
259.28
263.60
1,433,921
+8.40(+3.29%)
Aug 31, 2010
255.04
265.94
254.72
255.20
3,850
-9.68(-3.65%)
Aug 30, 2010
265.04
266.72
264.00
264.88
797,095
-3.68(-1.37%)
Aug 27, 2010
259.20
268.56
256.48
268.56
1,743,464
+6.56(+2.50%)
Aug 26, 2010
262.00
263.36
258.88
262.00
1,257,425
+3.04(+1.17%)
Aug 25, 2010
254.24
259.04
252.00
258.96
462
+4.80(+1.89%)
Aug 24, 2010
256.40
257.68
254.00
254.16
596
-5.28(-2.04%)
Aug 23, 2010
263.36
265.04
259.04
259.44
1,108,815
-4.16(-1.58%)
Aug 20, 2010
264.08
264.48
261.52
263.60
1,016,706
-2.40(-0.90%)
Aug 19, 2010
269.28
269.52
264.72
266.00
90
-3.44(-1.28%)
Aug 18, 2010
267.52
270.80
264.24
269.44
1,486
-1.52(-0.56%)
Aug 17, 2010
272.48
274.24
270.24
270.96
2,859
+2.08(+0.77%)
Aug 16, 2010
268.64
270.24
267.92
268.88
795,230
-1.44(-0.53%)
Aug 13, 2010
270.32
272.32
268.56
270.32
865,184
-1.04(-0.38%)
Aug 12, 2010
273.28
276.40
270.32
271.36
1,191,864
-6.56(-2.36%)
Aug 11, 2010
283.36
283.52
277.92
277.92
1,248,181
-8.08(-2.83%)
Aug 10, 2010
286.00
288.96
283.68
286.00
37
-6.24(-2.14%)
Aug 09, 2010
290.88
292.32
289.12
292.24
660,728
+2.64(+0.91%)
Aug 06, 2010
289.60
297.20
286.40
289.60
1,154,223
-4.08(-1.39%)
Aug 05, 2010
292.40
294.88
292.08
293.68
634,610
-1.60(-0.54%)
Aug 04, 2010
295.28
297.12
292.88
295.28
1,150,797
+0.00(+0.00%)
Aug 03, 2010
293.52
296.00
291.52
295.28
75
+3.44(+1.18%)
Aug 02, 2010
289.44
292.80
288.88
291.84
1,144,005
+9.12(+3.23%)
Jul 30, 2010
282.72
283.12
275.36
282.72
890,789
+2.24(+0.80%)
Jul 29, 2010
276.48
283.68
276.48
280.48
53
+5.60(+2.04%)
Jul 28, 2010
275.52
277.04
271.92
274.88
1,219,383
-2.48(-0.89%)
Jul 27, 2010
284.08
284.08
275.20
277.36
62
-5.44(-1.92%)
Jul 26, 2010
282.32
284.16
281.52
282.80
669,090
-0.32(-0.11%)
Jul 23, 2010
281.92
284.40
281.04
283.12
1,072,927
-0.24(-0.08%)
Jul 22, 2010
279.20
284.48
278.96
283.36
1,363,605
+9.76(+3.57%)
Jul 21, 2010
280.72
281.04
271.28
273.60
1,098,479
-4.96(-1.78%)
Jul 20, 2010
273.20
279.04
272.54
278.56
193
+2.88(+1.04%)
Jul 19, 2010
275.76
279.76
272.08
275.68
1,030,988
+2.40(+0.88%)
Jul 16, 2010
273.28
275.04
270.96
273.28
1,076,257
-1.28(-0.47%)
Jul 15, 2010
277.52
277.60
271.67
274.56
1,124,924
-2.72(-0.98%)
Jul 14, 2010
276.56
281.44
275.36
277.28
112
-0.64(-0.23%)
Jul 13, 2010
276.00
278.72
275.92
277.92
985
+7.52(+2.78%)
Jul 12, 2010
272.72
274.32
268.88
270.40
924,898
-4.32(-1.57%)
Jul 09, 2010
274.72
276.08
271.28
274.72
805,479
+0.88(+0.32%)
Jul 08, 2010
271.84
274.16
268.64
273.84
50
+4.64(+1.72%)
Jul 07, 2010
263.20
269.33
263.12
269.20
1,659,419
+8.32(+3.19%)
Jul 06, 2010
264.48
266.72
258.16
260.88
1,137
+0.08(+0.03%)
Jul 02, 2010
260.80
264.52
258.56
260.80
952,579
-2.16(-0.82%)
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
.