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
)
80.39
-0.05 (-0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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, 2013
293.68
299.36
292.80
298.88
783,179
+5.52(+1.88%)
Jul 30, 2013
295.20
295.28
292.00
293.36
656,023
-3.68(-1.24%)
Jul 29, 2013
298.40
299.04
296.00
297.04
340,044
-0.64(-0.21%)
Jul 26, 2013
299.04
299.12
295.52
297.68
400,042
-2.96(-0.98%)
Jul 25, 2013
299.36
301.04
296.00
300.64
650,197
+1.44(+0.48%)
Jul 24, 2013
302.88
304.08
298.00
299.20
899,235
-5.52(-1.81%)
Jul 23, 2013
301.92
305.52
301.84
304.72
577,045
+1.36(+0.45%)
Jul 22, 2013
306.80
307.60
302.88
303.36
802,068
-4.24(-1.38%)
Jul 19, 2013
308.88
308.96
304.08
307.60
755,452
+0.88(+0.29%)
Jul 18, 2013
303.44
307.68
303.44
306.72
604,823
+4.76(+1.58%)
Jul 17, 2013
300.64
302.72
299.84
301.96
356,876
+2.12(+0.71%)
Jul 16, 2013
302.16
302.40
299.76
299.84
403,725
-1.52(-0.50%)
Jul 15, 2013
298.96
302.08
298.88
301.36
592,730
+0.88(+0.29%)
Jul 12, 2013
298.40
300.80
296.88
300.48
700,765
+4.40(+1.49%)
Jul 11, 2013
298.72
298.80
295.04
296.08
1,018,861
-3.36(-1.12%)
Jul 10, 2013
298.00
301.12
296.56
299.44
1,379,172
+5.28(+1.79%)
Jul 09, 2013
290.96
294.40
290.64
294.16
714,038
+2.88(+0.99%)
Jul 08, 2013
290.32
293.36
289.76
291.28
526,526
-1.20(-0.41%)
Jul 05, 2013
288.40
292.72
287.52
292.48
903,438
+5.76(+2.01%)
Jul 03, 2013
287.44
289.44
284.80
286.72
1,525,397
+5.04(+1.79%)
Jul 02, 2013
279.20
282.88
278.88
281.68
1,092,730
+4.32(+1.56%)
Jul 01, 2013
276.88
278.40
275.68
277.36
588,756
+3.92(+1.43%)
Jun 28, 2013
275.44
276.60
272.96
273.44
592,348
-1.20(-0.44%)
Jun 27, 2013
272.00
276.00
271.36
274.64
844,978
+4.24(+1.57%)
Jun 26, 2013
270.56
271.08
265.44
270.40
581,098
+0.48(+0.18%)
Jun 25, 2013
271.36
271.60
268.44
269.92
565,948
+0.80(+0.30%)
Jun 24, 2013
264.40
270.56
264.00
269.12
841,828
+3.28(+1.23%)
Jun 21, 2013
269.04
269.52
263.84
265.84
1,297,657
-3.20(-1.19%)
Jun 20, 2013
271.84
272.24
268.16
269.04
1,136,867
-9.20(-3.31%)
Jun 19, 2013
279.68
280.44
277.04
278.24
442,913
-1.44(-0.51%)
Jun 18, 2013
278.80
280.16
277.68
279.68
319,322
+1.60(+0.58%)
Jun 17, 2013
278.88
279.52
276.80
278.08
537,002
+0.16(+0.06%)
Jun 14, 2013
278.08
278.72
277.04
277.92
782,254
+3.28(+1.19%)
Jun 13, 2013
271.28
275.28
271.20
274.64
342,702
+2.40(+0.88%)
Jun 12, 2013
272.80
273.92
271.28
272.24
690,883
+1.92(+0.71%)
Jun 11, 2013
268.32
271.28
268.00
270.32
539,616
-1.68(-0.62%)
Jun 10, 2013
271.28
272.68
270.48
272.00
309,190
-1.28(-0.47%)
Jun 07, 2013
267.20
273.92
266.40
273.28
851,588
+4.32(+1.61%)
Jun 06, 2013
268.40
270.88
268.16
268.96
742,019
+2.88(+1.08%)
Jun 05, 2013
267.20
268.40
265.92
266.08
546,726
+0.48(+0.18%)
Jun 04, 2013
264.00
268.32
262.48
265.60
454,200
+0.32(+0.12%)
Jun 03, 2013
263.44
266.24
262.28
265.28
615,848
+4.40(+1.69%)
May 31, 2013
263.28
264.88
260.24
260.88
807,138
-5.12(-1.92%)
May 30, 2013
262.00
267.12
260.88
266.00
1,120,109
+1.20(+0.45%)
May 29, 2013
269.60
270.56
263.84
264.80
1,148,898
-5.52(-2.04%)
May 28, 2013
272.08
272.32
269.68
270.32
472,810
+3.36(+1.26%)
May 24, 2013
265.36
267.92
264.64
266.96
518,639
-1.36(-0.51%)
May 23, 2013
263.12
268.40
262.08
268.32
1,136,016
+0.64(+0.24%)
May 22, 2013
270.24
272.80
267.20
267.68
1,324,572
-5.20(-1.91%)
May 21, 2013
275.04
275.60
272.08
272.88
552,990
-2.63(-0.96%)
May 20, 2013
272.64
276.72
272.16
275.51
467,779
+1.83(+0.67%)
May 17, 2013
273.84
274.32
270.88
273.68
709,731
+2.72(+1.00%)
May 16, 2013
269.44
272.48
268.16
270.96
604,387
+2.08(+0.77%)
May 15, 2013
264.80
269.12
262.72
268.88
1,232,894
-2.00(-0.74%)
May 13, 2013
271.28
272.64
269.28
270.88
545,282
-2.24(-0.82%)
May 10, 2013
268.72
274.24
266.24
273.12
931,845
-0.24(-0.09%)
May 09, 2013
273.68
274.96
271.92
273.36
522,310
-1.84(-0.67%)
May 08, 2013
273.60
275.76
272.96
275.20
614,810
+3.12(+1.15%)
May 07, 2013
272.96
274.36
270.64
272.08
616,161
-1.04(-0.38%)
May 06, 2013
271.68
274.40
270.39
273.12
587,388
+1.04(+0.38%)
May 03, 2013
271.20
273.56
267.92
272.08
1,195,717
+4.16(+1.55%)
May 02, 2013
260.72
268.64
260.36
267.92
989,314
+8.80(+3.40%)
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
.