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
)
79.50
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 29, 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, 2015
161.20
164.40
160.72
164.08
2,383,674
+3.12(+1.94%)
Apr 29, 2015
157.12
163.20
157.04
160.96
3,916,005
+4.16(+2.65%)
Apr 28, 2015
156.96
159.04
156.20
156.80
2,603,462
+0.64(+0.41%)
Apr 27, 2015
158.24
159.20
155.52
156.16
1,973,920
-1.20(-0.76%)
Apr 24, 2015
156.72
157.84
155.36
157.36
2,414,700
-0.72(-0.46%)
Apr 23, 2015
156.00
160.64
155.76
158.08
3,175,573
+3.20(+2.07%)
Apr 22, 2015
155.68
157.28
154.08
154.88
2,161,837
-0.72(-0.46%)
Apr 21, 2015
158.56
159.68
154.40
155.60
2,901,961
-3.52(-2.21%)
Apr 20, 2015
156.88
161.28
156.80
159.12
3,107,382
+0.40(+0.25%)
Apr 17, 2015
158.32
160.52
156.40
158.72
2,723,783
-0.80(-0.50%)
Apr 16, 2015
157.44
161.76
155.72
159.52
4,217,688
+1.84(+1.17%)
Apr 15, 2015
152.24
159.24
151.44
157.68
6,512,819
+7.12(+4.73%)
Apr 14, 2015
149.84
152.24
149.12
150.56
2,725,990
+2.56(+1.73%)
Apr 13, 2015
149.84
150.36
146.72
148.00
2,313,077
+0.72(+0.49%)
Apr 10, 2015
145.28
147.76
145.04
147.28
2,039,131
+3.04(+2.11%)
Apr 09, 2015
145.12
147.92
144.00
144.24
2,348,222
-0.32(-0.22%)
Apr 08, 2015
149.68
150.00
143.12
144.56
4,859,575
-7.92(-5.19%)
Apr 07, 2015
145.84
153.44
145.44
152.48
5,492,157
+5.04(+3.42%)
Apr 06, 2015
142.80
148.08
141.52
147.44
5,160,799
+6.96(+4.95%)
Apr 02, 2015
138.96
140.48
140.48
140.48
4,674,100
-0.16(-0.11%)
Apr 01, 2015
136.00
143.04
135.44
140.64
4,368,789
+5.92(+4.39%)
Mar 31, 2015
135.92
137.92
134.32
134.72
2,883,766
-3.12(-2.26%)
Mar 30, 2015
138.40
139.36
135.04
137.84
3,259,152
+0.72(+0.53%)
Mar 27, 2015
143.28
143.28
136.96
137.12
3,954,142
-8.56(-5.88%)
Mar 26, 2015
143.44
146.40
141.20
145.68
5,438,426
+6.80(+4.90%)
Mar 25, 2015
136.40
140.24
134.32
138.88
3,992,700
+4.56(+3.39%)
Mar 24, 2015
135.76
136.08
133.68
134.32
2,654,385
+0.08(+0.06%)
Mar 23, 2015
131.68
135.04
131.52
134.24
2,644,445
+2.80(+2.13%)
Mar 20, 2015
132.40
134.40
131.04
131.44
3,674,468
+2.80(+2.18%)
Mar 19, 2015
127.52
130.72
127.28
128.64
4,051,936
-5.44(-4.06%)
Mar 18, 2015
125.44
134.24
124.88
134.08
6,799,681
+6.40(+5.01%)
Mar 17, 2015
128.40
129.92
127.20
127.68
3,904,312
-3.12(-2.39%)
Mar 16, 2015
131.76
131.92
128.00
130.80
4,962,506
-3.60(-2.68%)
Mar 13, 2015
137.20
137.36
133.32
134.40
5,575,760
-5.12(-3.67%)
Mar 12, 2015
142.16
142.48
138.72
139.52
2,975,276
-2.64(-1.86%)
Mar 11, 2015
142.72
142.80
139.52
142.16
3,725,621
-1.12(-0.78%)
Mar 10, 2015
144.72
145.92
141.92
143.28
3,343,534
-3.52(-2.40%)
Mar 09, 2015
145.44
149.08
145.12
146.80
2,466,095
+0.88(+0.60%)
Mar 06, 2015
147.28
148.40
143.76
145.92
3,431,994
-3.76(-2.51%)
Mar 05, 2015
150.72
152.80
148.88
149.68
2,841,899
-2.40(-1.58%)
Mar 04, 2015
149.68
152.80
145.92
152.08
4,086,794
+4.16(+2.81%)
Mar 03, 2015
146.56
149.36
145.44
147.92
2,856,629
+1.36(+0.93%)
Mar 02, 2015
145.04
150.08
144.17
146.56
2,985,740
+1.76(+1.22%)
Feb 27, 2015
144.88
146.80
142.56
144.80
3,558,792
+0.56(+0.39%)
Feb 26, 2015
146.24
147.44
140.64
144.24
5,012,237
-4.96(-3.32%)
Feb 25, 2015
145.20
150.40
142.56
149.20
4,785,510
+4.88(+3.38%)
Feb 24, 2015
147.28
147.76
144.16
144.32
2,270,900
-0.56(-0.39%)
Feb 23, 2015
145.36
148.72
144.16
144.88
6,221,405
-4.32(-2.90%)
Feb 20, 2015
152.56
153.36
149.12
149.20
3,568,041
-3.60(-2.36%)
Feb 19, 2015
147.60
155.04
147.12
152.80
6,026,898
-1.28(-0.83%)
Feb 18, 2015
156.40
158.64
153.36
154.08
3,126,799
-4.24(-2.68%)
Feb 17, 2015
155.04
161.52
151.92
158.32
3,810,950
+1.36(+0.87%)
Feb 13, 2015
157.84
156.96
156.96
156.96
3,862,987
+3.52(+2.29%)
Feb 12, 2015
152.32
154.48
149.20
153.44
3,989,393
+5.36(+3.62%)
Feb 11, 2015
147.92
149.68
144.08
148.08
4,515,354
-3.44(-2.27%)
Feb 10, 2015
156.72
156.72
149.36
151.52
4,215,987
-6.64(-4.20%)
Feb 09, 2015
158.24
161.44
157.44
158.16
4,352,202
+2.40(+1.54%)
Feb 06, 2015
153.48
159.04
152.88
155.76
5,191,267
+3.52(+2.31%)
Feb 05, 2015
147.92
155.84
147.84
152.24
6,267,603
+6.00(+4.10%)
Feb 04, 2015
152.64
152.80
143.60
146.24
8,310,745
-10.72(-6.83%)
Feb 03, 2015
151.60
162.32
150.88
156.96
9,545,723
+8.00(+5.37%)
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
.