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 (%)
Feb 28, 2007
405.12
411.20
399.60
409.44
414,150
+9.84(+2.46%)
Feb 27, 2007
400.88
412.30
399.60
399.60
635,475
-7.60(-1.87%)
Feb 26, 2007
406.48
409.20
402.16
407.20
318,745
+3.52(+0.87%)
Feb 23, 2007
406.80
409.44
401.04
403.68
477,800
+1.04(+0.26%)
Feb 22, 2007
398.00
405.60
395.68
402.64
430,487
+3.76(+0.94%)
Feb 21, 2007
390.32
401.36
385.92
398.88
530,675
+9.92(+2.55%)
Feb 20, 2007
386.08
393.92
382.72
388.96
336,187
-5.84(-1.48%)
Feb 16, 2007
389.28
396.40
388.32
394.80
365,975
+8.00(+2.07%)
Feb 15, 2007
387.60
388.64
378.40
386.80
436,050
-0.80(-0.21%)
Feb 14, 2007
393.20
396.40
384.64
387.60
604,387
-7.28(-1.84%)
Feb 13, 2007
389.44
399.12
388.72
394.88
333,737
+7.92(+2.05%)
Feb 12, 2007
394.64
396.40
384.96
386.96
581,175
-12.96(-3.24%)
Feb 09, 2007
400.40
405.92
397.68
399.92
743,300
+1.92(+0.48%)
Feb 08, 2007
387.92
400.16
385.04
398.00
649,800
+12.00(+3.11%)
Feb 07, 2007
396.16
398.40
382.72
386.00
642,200
-7.68(-1.95%)
Feb 06, 2007
397.20
398.32
390.48
393.68
604,425
+0.88(+0.22%)
Feb 05, 2007
396.96
399.60
390.32
392.80
715,487
-1.92(-0.49%)
Feb 02, 2007
385.76
394.72
380.80
394.72
586,162
+12.00(+3.14%)
Feb 01, 2007
386.00
392.00
381.12
382.72
659,712
-3.20(-0.83%)
Jan 31, 2007
377.28
387.60
372.00
385.92
738,750
+7.04(+1.86%)
Jan 30, 2007
361.92
380.00
361.92
378.88
713,312
+19.12(+5.31%)
Jan 29, 2007
367.44
369.44
359.20
359.76
391,212
-10.48(-2.83%)
Jan 26, 2007
364.80
371.20
364.32
370.24
568,800
+8.08(+2.23%)
Jan 25, 2007
369.52
371.84
360.80
362.16
474,100
-6.64(-1.80%)
Jan 24, 2007
363.76
369.44
357.68
368.80
671,200
+3.60(+0.99%)
Jan 23, 2007
354.88
366.64
353.68
365.20
966,150
+14.48(+4.13%)
Jan 22, 2007
358.56
364.08
347.52
350.72
1,325,662
-4.72(-1.33%)
Jan 19, 2007
347.52
356.00
347.04
355.44
751,750
+9.60(+2.78%)
Jan 18, 2007
354.32
356.80
340.48
345.84
1,687,750
-7.92(-2.24%)
Jan 17, 2007
343.92
354.80
341.60
353.76
1,416,750
+6.56(+1.89%)
Jan 16, 2007
353.28
355.20
343.28
347.20
1,148,112
-9.84(-2.76%)
Jan 12, 2007
354.24
360.00
348.08
357.04
1,310,400
+2.32(+0.65%)
Jan 11, 2007
362.00
369.12
352.08
354.72
1,125,575
-7.52(-2.08%)
Jan 10, 2007
373.12
374.00
362.24
362.24
788,812
-16.16(-4.27%)
Jan 09, 2007
370.16
380.00
369.44
378.40
502,462
-1.52(-0.40%)
Jan 08, 2007
389.76
392.40
376.00
379.92
493,650
-2.72(-0.71%)
Jan 05, 2007
379.20
383.44
375.12
382.64
454,087
+3.84(+1.01%)
Jan 04, 2007
388.32
391.20
377.76
378.80
557,525
-16.40(-4.15%)
Jan 03, 2007
411.36
411.36
393.04
395.20
401,712
-17.60(-4.26%)
Dec 29, 2006
408.16
414.80
408.00
412.80
133,250
+2.40(+0.58%)
Dec 28, 2006
412.24
412.89
408.40
410.40
157,650
-0.40(-0.10%)
Dec 27, 2006
414.00
415.50
409.76
410.80
146,000
-2.32(-0.56%)
Dec 26, 2006
425.28
425.60
411.44
413.12
181,950
-10.24(-2.42%)
Dec 22, 2006
426.56
427.07
421.68
423.36
90,600
-3.36(-0.79%)
Dec 21, 2006
430.96
430.96
423.12
426.72
128,012
-5.68(-1.31%)
Dec 20, 2006
432.40
435.12
429.52
432.40
131,400
+0.40(+0.09%)
Dec 19, 2006
423.60
433.92
423.60
432.00
190,362
+6.72(+1.58%)
Dec 18, 2006
430.64
430.88
424.96
425.28
115,750
-9.12(-2.10%)
Dec 15, 2006
431.84
434.40
427.92
434.40
159,862
+4.56(+1.06%)
Dec 14, 2006
427.92
430.72
426.64
429.84
192,087
+6.80(+1.61%)
Dec 13, 2006
419.28
424.80
418.32
423.04
203,650
+2.64(+0.63%)
Dec 12, 2006
424.32
426.40
417.20
420.40
197,137
-3.60(-0.85%)
Dec 11, 2006
424.00
428.16
421.52
424.00
220,212
-4.64(-1.08%)
Dec 08, 2006
434.08
435.36
427.20
428.64
217,337
-2.24(-0.52%)
Dec 07, 2006
429.76
430.96
426.88
430.88
228,725
-0.24(-0.06%)
Dec 06, 2006
431.52
436.24
429.36
431.12
294,637
-3.28(-0.76%)
Dec 05, 2006
436.56
438.32
427.04
434.40
246,175
+0.80(+0.18%)
Dec 04, 2006
435.76
436.32
429.28
433.60
279,912
-6.80(-1.54%)
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
.