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
)
76.25
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Dec 31, 2007
609.68
611.28
598.48
606.08
316,712
-1.04(-0.17%)
Dec 28, 2007
615.04
618.52
605.68
607.12
301,012
-2.88(-0.47%)
Dec 27, 2007
610.16
617.76
606.72
610.00
330,775
+2.72(+0.45%)
Dec 26, 2007
604.80
609.76
602.24
607.28
255,950
+15.68(+2.65%)
Dec 24, 2007
587.44
591.79
584.32
591.60
60,437
+1.20(+0.20%)
Dec 21, 2007
580.16
592.32
578.56
590.40
306,900
+13.60(+2.36%)
Dec 20, 2007
575.84
582.80
573.12
576.80
192,487
-0.40(-0.07%)
Dec 19, 2007
572.80
582.80
570.40
577.20
288,075
+8.32(+1.46%)
Dec 18, 2007
586.64
586.64
563.12
568.88
347,487
-6.24(-1.08%)
Dec 17, 2007
572.88
575.84
567.28
575.12
249,987
-2.96(-0.51%)
Dec 14, 2007
578.80
583.52
573.44
578.08
270,551
-7.28(-1.24%)
Dec 13, 2007
589.28
592.08
580.72
585.36
546,302
-5.84(-0.99%)
Dec 12, 2007
574.32
597.52
572.64
591.20
672,912
+29.12(+5.18%)
Dec 11, 2007
562.16
570.32
558.40
562.08
400,817
+7.20(+1.30%)
Dec 10, 2007
560.88
565.36
549.20
554.88
443,013
-0.56(-0.10%)
Dec 07, 2007
560.24
560.24
548.16
555.44
425,523
-12.72(-2.24%)
Dec 06, 2007
548.24
570.32
547.84
568.16
515,508
+18.64(+3.39%)
Dec 05, 2007
564.32
568.00
546.40
549.52
654,365
-5.68(-1.02%)
Dec 04, 2007
554.48
557.60
549.52
555.20
349,375
-10.40(-1.84%)
Dec 03, 2007
553.28
566.48
548.48
565.60
622,092
+6.32(+1.13%)
Nov 30, 2007
561.28
573.12
556.64
559.28
726,604
-13.84(-2.41%)
Nov 29, 2007
577.36
587.04
568.80
573.12
514,647
-1.28(-0.22%)
Nov 28, 2007
596.56
597.44
568.56
574.40
645,075
-20.00(-3.36%)
Nov 27, 2007
597.84
600.32
592.50
594.40
523,508
-15.60(-2.56%)
Nov 26, 2007
611.28
617.92
607.11
610.00
300,807
-4.08(-0.66%)
Nov 23, 2007
611.20
617.76
609.68
614.08
77,319
+2.56(+0.42%)
Nov 21, 2007
620.00
620.72
605.76
611.52
483,202
-7.20(-1.16%)
Nov 20, 2007
602.08
620.00
600.32
618.72
392,368
+22.80(+3.83%)
Nov 19, 2007
594.00
596.48
585.76
595.92
341,748
+4.72(+0.80%)
Nov 16, 2007
588.48
593.04
585.76
591.20
426,712
+12.80(+2.21%)
Nov 15, 2007
577.76
580.88
568.64
578.40
426,629
-2.40(-0.41%)
Nov 14, 2007
575.12
584.80
574.16
580.80
315,093
+13.36(+2.35%)
Nov 13, 2007
579.68
581.92
560.24
567.44
625,197
-14.72(-2.53%)
Nov 12, 2007
584.48
590.48
581.92
582.16
470,331
-16.00(-2.67%)
Nov 09, 2007
594.32
600.80
590.56
598.16
470,718
+5.52(+0.93%)
Nov 08, 2007
606.24
608.48
592.64
592.64
360,912
-3.20(-0.54%)
Nov 07, 2007
607.52
610.56
589.60
595.84
671,101
-6.88(-1.14%)
Nov 06, 2007
598.00
603.36
594.96
602.72
363,758
+14.40(+2.45%)
Nov 05, 2007
586.32
596.80
583.60
588.32
299,732
-6.48(-1.09%)
Nov 02, 2007
585.76
595.36
582.72
594.80
339,362
+17.44(+3.02%)
Nov 01, 2007
585.28
585.36
571.36
577.36
632,600
-8.80(-1.50%)
Oct 31, 2007
568.64
587.44
564.40
586.16
795,775
+29.84(+5.36%)
Oct 30, 2007
572.32
573.52
556.32
556.32
515,437
-23.68(-4.08%)
Oct 29, 2007
572.56
581.20
568.64
580.00
416,487
+10.64(+1.87%)
Oct 26, 2007
569.20
570.16
562.00
569.36
363,675
+8.40(+1.50%)
Oct 25, 2007
548.32
561.44
546.48
560.96
403,775
+17.12(+3.15%)
Oct 24, 2007
527.76
543.91
527.20
543.84
311,675
+17.20(+3.27%)
Oct 23, 2007
536.24
537.20
525.76
526.64
285,812
-5.68(-1.07%)
Oct 22, 2007
533.28
538.85
527.76
532.32
625,950
-4.80(-0.89%)
Oct 19, 2007
540.72
542.48
534.56
537.12
681,375
-8.24(-1.51%)
Oct 18, 2007
538.24
547.20
536.08
545.36
316,237
+12.32(+2.31%)
Oct 17, 2007
537.28
542.72
531.04
533.04
751,512
-2.80(-0.52%)
Oct 16, 2007
529.68
538.48
528.00
535.84
499,787
+8.72(+1.65%)
Oct 15, 2007
520.00
527.84
518.16
527.12
261,850
+15.12(+2.95%)
Oct 12, 2007
508.64
513.92
507.28
512.00
175,875
+3.28(+0.64%)
Oct 11, 2007
503.68
512.64
502.40
508.72
259,550
+9.52(+1.91%)
Oct 10, 2007
492.56
499.36
489.60
499.20
190,237
+8.00(+1.63%)
Oct 09, 2007
485.92
496.72
485.60
491.20
388,687
+5.12(+1.05%)
Oct 08, 2007
491.36
492.48
481.52
486.08
181,000
-12.16(-2.44%)
Oct 05, 2007
496.80
501.12
494.68
498.24
168,837
-2.64(-0.53%)
Oct 04, 2007
487.04
502.00
484.72
500.88
248,262
+10.56(+2.15%)
Oct 03, 2007
494.32
496.56
488.80
490.32
165,375
-2.72(-0.55%)
Oct 02, 2007
488.40
493.20
484.56
493.04
239,087
+0.32(+0.06%)
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
.