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
)
75.90
-0.83 (-1.08%)
Streaming Delayed Price
Updated: 9:59 AM 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 (%)
Apr 29, 2011
359.20
362.76
357.68
361.20
838,873
+2.56(+0.71%)
Apr 28, 2011
358.48
362.08
354.88
358.64
1,435,843
-1.52(-0.42%)
Apr 27, 2011
356.56
360.32
351.76
360.16
1,545,666
+4.32(+1.21%)
Apr 26, 2011
355.52
357.60
354.32
355.84
728,397
-0.40(-0.11%)
Apr 25, 2011
356.56
357.04
352.96
356.24
826,436
-0.32(-0.09%)
Apr 21, 2011
353.52
357.12
352.72
356.56
822,896
+2.80(+0.79%)
Apr 20, 2011
347.68
354.80
346.88
353.76
1,560,631
+10.16(+2.96%)
Apr 19, 2011
340.96
346.64
340.00
343.60
958,635
+0.56(+0.16%)
Apr 18, 2011
345.28
345.52
340.40
343.04
1,353,403
-6.64(-1.90%)
Apr 15, 2011
344.72
351.68
343.60
349.68
1,409,041
+3.44(+0.99%)
Apr 14, 2011
341.60
346.80
340.96
346.24
1,232,067
+4.24(+1.24%)
Apr 13, 2011
341.44
343.60
336.80
342.00
1,737,845
+3.60(+1.06%)
Apr 12, 2011
345.92
346.00
337.36
338.40
2,267,466
-10.72(-3.07%)
Apr 11, 2011
358.32
359.04
348.64
349.12
1,811,473
-12.08(-3.34%)
Apr 08, 2011
355.52
361.60
354.64
361.20
1,567,394
+9.28(+2.64%)
Apr 07, 2011
347.92
352.88
346.40
351.92
1,181,758
+4.96(+1.43%)
Apr 06, 2011
346.96
348.72
344.96
346.96
1,359,399
+2.16(+0.63%)
Apr 05, 2011
344.96
347.12
344.08
344.80
1,228,743
-1.28(-0.37%)
Apr 04, 2011
344.96
347.12
344.00
346.08
1,274,042
+0.72(+0.21%)
Apr 01, 2011
341.76
345.68
339.84
345.36
1,877,800
+4.56(+1.34%)
Mar 31, 2011
339.44
341.44
337.60
340.80
1,651,483
+7.52(+2.26%)
Mar 30, 2011
333.28
333.28
333.28
333.28
871,984
-1.36(-0.41%)
Mar 29, 2011
331.92
335.60
330.53
334.64
986,050
+3.28(+0.99%)
Mar 28, 2011
331.52
335.28
331.36
331.36
1,530,274
-6.08(-1.80%)
Mar 25, 2011
335.76
338.64
334.00
337.44
1,555,259
+1.04(+0.31%)
Mar 24, 2011
338.24
340.32
334.88
336.40
1,573,676
-0.48(-0.14%)
Mar 23, 2011
336.88
340.00
335.92
336.88
2,004,291
+1.44(+0.43%)
Mar 22, 2011
328.56
336.24
327.60
335.44
2,061,913
+6.40(+1.95%)
Mar 21, 2011
330.64
330.80
328.24
329.04
1,596,456
+1.28(+0.39%)
Mar 18, 2011
324.88
328.08
322.96
327.76
3,312,470
+2.22(+0.68%)
Mar 17, 2011
322.88
329.20
321.68
325.54
1,880,613
+7.14(+2.24%)
Mar 16, 2011
317.36
321.52
313.60
318.40
3,136,506
+3.28(+1.04%)
Mar 15, 2011
318.48
327.28
313.20
315.12
3,371,802
-12.16(-3.72%)
Mar 14, 2011
325.04
327.60
322.24
327.28
1,597,796
+1.76(+0.54%)
Mar 11, 2011
323.28
328.18
322.88
325.52
3,365,691
-5.68(-1.71%)
Mar 10, 2011
334.08
337.20
325.76
331.20
3,843,254
-5.20(-1.55%)
Mar 09, 2011
341.28
341.60
336.16
336.40
2,139,870
-2.08(-0.61%)
Mar 08, 2011
340.56
340.80
335.28
338.48
2,493,070
-0.48(-0.14%)
Mar 07, 2011
342.00
342.64
338.00
338.96
3,249,773
+0.32(+0.09%)
Mar 04, 2011
333.84
339.36
332.56
338.64
3,465,587
+9.20(+2.79%)
Mar 03, 2011
327.36
330.60
323.92
329.44
2,316,243
-1.68(-0.51%)
Mar 02, 2011
325.20
331.20
321.92
331.12
3,256,022
+7.28(+2.25%)
Mar 01, 2011
316.16
324.24
315.83
323.84
2,725,707
+10.32(+3.29%)
Feb 28, 2011
315.60
317.76
312.80
313.52
1,708,841
-3.92(-1.23%)
Feb 25, 2011
314.96
318.40
312.48
317.44
2,204,078
+5.68(+1.82%)
Feb 24, 2011
322.00
324.80
309.28
311.76
6,131,116
-6.64(-2.09%)
Feb 23, 2011
312.00
323.28
310.80
318.40
5,808,808
+10.48(+3.40%)
Feb 22, 2011
312.40
312.40
302.32
307.92
4,710,601
+17.04(+5.86%)
Feb 18, 2011
291.04
294.16
287.20
290.88
2,012,839
+2.40(+0.83%)
Feb 17, 2011
284.20
288.64
284.08
288.48
1,639,941
+4.24(+1.49%)
Feb 16, 2011
285.20
287.20
281.68
284.24
2,396,473
+1.12(+0.40%)
Feb 15, 2011
287.84
288.16
281.76
283.12
1,365,948
-3.92(-1.37%)
Feb 14, 2011
289.52
292.32
286.24
287.04
1,743,519
-1.36(-0.47%)
Feb 11, 2011
290.24
292.16
286.96
288.40
1,839,691
-3.92(-1.34%)
Feb 10, 2011
290.40
294.88
290.08
292.32
1,686,024
+0.32(+0.11%)
Feb 09, 2011
293.20
295.36
290.32
292.00
1,278,006
-1.12(-0.38%)
Feb 08, 2011
291.04
296.16
290.24
293.12
2,170,041
-0.16(-0.05%)
Feb 07, 2011
297.68
298.96
293.28
293.28
1,368,568
-5.44(-1.82%)
Feb 04, 2011
307.04
307.52
297.28
298.72
2,159,518
-6.00(-1.97%)
Feb 03, 2011
306.24
307.12
302.50
304.72
1,053,901
-0.72(-0.24%)
Feb 02, 2011
304.88
308.48
302.80
305.44
1,462,231
+0.88(+0.29%)
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
.