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 (%)
Jul 31, 2015
128.96
129.12
124.32
124.72
3,075,246
-4.08(-3.17%)
Jul 30, 2015
129.68
130.96
128.48
128.80
1,733,910
-1.12(-0.86%)
Jul 29, 2015
126.56
131.60
126.40
129.92
4,339,787
+3.12(+2.46%)
Jul 28, 2015
126.08
128.72
125.12
126.80
2,748,234
+1.60(+1.28%)
Jul 27, 2015
126.48
127.20
125.12
125.20
4,754,346
-3.04(-2.37%)
Jul 24, 2015
129.44
129.44
126.88
128.24
2,905,769
-0.88(-0.68%)
Jul 23, 2015
131.52
131.92
128.16
129.12
2,835,934
-1.60(-1.22%)
Jul 22, 2015
133.24
134.32
130.40
130.72
3,386,869
-4.56(-3.37%)
Jul 21, 2015
134.72
136.64
134.24
135.28
1,601,956
+1.76(+1.32%)
Jul 20, 2015
135.44
135.76
133.52
133.52
2,055,339
-2.40(-1.77%)
Jul 17, 2015
136.32
136.40
134.24
135.92
2,976,490
-0.48(-0.35%)
Jul 16, 2015
139.12
139.17
136.00
136.40
2,428,505
-1.44(-1.04%)
Jul 15, 2015
140.00
141.60
137.20
137.84
3,573,504
-2.76(-1.96%)
Jul 14, 2015
139.04
140.60
138.68
140.60
2,475,014
+0.52(+0.37%)
Jul 13, 2015
139.20
142.64
138.80
140.08
2,100,257
-1.28(-0.91%)
Jul 10, 2015
141.20
142.40
139.36
141.36
2,132,974
-0.32(-0.23%)
Jul 09, 2015
142.40
143.28
140.24
141.68
2,157,466
+2.64(+1.90%)
Jul 08, 2015
140.96
141.60
136.56
139.04
2,957,035
-3.04(-2.14%)
Jul 07, 2015
140.72
143.28
135.60
142.08
5,458,778
+0.24(+0.17%)
Jul 06, 2015
146.56
146.64
140.64
141.84
5,211,140
-9.60(-6.34%)
Jul 02, 2015
153.28
151.44
151.44
151.44
2,300,312
-1.36(-0.89%)
Jul 01, 2015
156.32
156.64
152.00
152.80
3,127,760
-6.24(-3.92%)
Jun 30, 2015
157.92
160.00
157.20
159.04
1,841,194
+2.96(+1.90%)
Jun 29, 2015
156.72
157.84
155.92
156.08
2,362,188
-3.76(-2.35%)
Jun 26, 2015
158.32
160.72
157.84
159.84
1,364,360
+0.00(+0.00%)
Jun 25, 2015
160.40
160.96
159.36
159.84
1,508,480
-1.84(-1.14%)
Jun 24, 2015
162.96
164.96
160.32
161.68
2,669,750
-2.08(-1.27%)
Jun 23, 2015
160.16
164.56
159.76
163.76
2,266,723
+2.48(+1.54%)
Jun 22, 2015
159.36
162.04
159.02
161.28
1,408,171
+1.12(+0.70%)
Jun 19, 2015
160.32
161.20
158.88
160.16
1,774,217
-2.72(-1.67%)
Jun 18, 2015
162.72
163.60
161.36
162.88
1,857,914
+1.20(+0.74%)
Jun 17, 2015
164.96
165.28
159.20
161.68
2,466,750
-0.40(-0.25%)
Jun 16, 2015
161.36
162.72
161.04
162.08
804,997
+0.88(+0.55%)
Jun 15, 2015
159.60
161.60
159.52
161.20
1,256,329
-0.96(-0.59%)
Jun 12, 2015
162.08
163.24
161.52
162.16
1,211,599
-1.76(-1.07%)
Jun 11, 2015
164.96
164.96
162.64
163.92
1,160,639
-1.20(-0.73%)
Jun 10, 2015
166.32
166.40
163.40
165.12
2,832,514
+3.44(+2.13%)
Jun 09, 2015
161.60
163.12
161.12
161.68
1,955,982
+4.00(+2.54%)
Jun 08, 2015
158.00
159.12
156.40
157.68
1,432,136
-1.52(-0.95%)
Jun 05, 2015
154.00
160.00
153.92
159.20
2,639,272
+1.92(+1.22%)
Jun 04, 2015
159.36
159.80
156.40
157.28
2,545,894
-4.08(-2.53%)
Jun 03, 2015
163.92
165.92
160.40
161.36
2,089,957
-4.08(-2.47%)
Jun 02, 2015
164.24
166.40
163.28
165.44
2,274,482
+2.56(+1.57%)
Jun 01, 2015
162.88
163.84
160.44
162.88
1,935,407
+0.40(+0.25%)
May 29, 2015
156.88
164.00
156.80
162.48
3,994,232
+6.00(+3.83%)
May 28, 2015
153.76
156.48
152.73
156.48
3,355,877
+0.64(+0.41%)
May 27, 2015
155.68
157.72
155.12
155.84
2,437,058
-1.68(-1.07%)
May 26, 2015
158.48
159.20
156.00
157.52
2,549,402
-4.48(-2.77%)
May 22, 2015
160.80
162.00
162.00
162.00
1,606,775
-2.00(-1.22%)
May 21, 2015
162.16
164.72
161.60
164.00
3,321,696
+5.28(+3.33%)
May 20, 2015
158.72
159.68
157.28
158.72
2,844,173
+1.68(+1.07%)
May 19, 2015
159.68
160.16
156.64
157.04
3,564,309
-6.48(-3.96%)
May 18, 2015
163.52
164.40
161.80
163.52
1,969,228
-0.64(-0.39%)
May 15, 2015
161.16
164.40
160.40
164.16
2,107,347
-0.08(-0.05%)
May 14, 2015
166.40
167.12
163.20
164.24
2,140,219
-0.64(-0.39%)
May 13, 2015
168.52
169.60
164.88
164.88
2,971,265
-1.04(-0.63%)
May 12, 2015
163.92
168.00
163.76
165.92
2,442,126
+2.88(+1.77%)
May 11, 2015
163.84
164.32
161.44
163.04
1,593,116
-0.32(-0.20%)
May 08, 2015
162.48
163.84
159.76
163.36
2,185,882
+1.76(+1.09%)
May 07, 2015
166.32
166.40
160.88
161.60
3,067,233
-4.96(-2.98%)
May 06, 2015
169.92
171.92
166.52
166.56
4,421,039
+0.48(+0.29%)
May 05, 2015
166.56
168.00
165.84
166.08
3,481,484
+3.84(+2.37%)
May 04, 2015
162.08
162.48
160.80
162.24
1,754,239
-0.96(-0.59%)
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
.