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 (%)
Aug 29, 2008
763.60
765.52
742.96
742.96
1,100,239
-4.16(-0.56%)
Aug 28, 2008
776.72
776.72
737.60
747.12
1,811,257
-17.20(-2.25%)
Aug 27, 2008
768.16
771.60
754.00
764.32
1,693,533
+13.12(+1.75%)
Aug 26, 2008
753.28
761.44
743.28
751.20
1,415,119
+6.16(+0.83%)
Aug 25, 2008
741.28
747.12
734.56
745.04
1,231,101
+4.72(+0.64%)
Aug 22, 2008
774.56
774.64
738.00
740.32
2,101,462
-36.88(-4.75%)
Aug 21, 2008
774.64
788.32
766.40
777.20
2,189,562
+26.00(+3.46%)
Aug 20, 2008
749.44
755.68
727.60
751.20
1,828,142
+7.92(+1.07%)
Aug 19, 2008
728.48
754.00
718.64
743.28
1,762,701
+13.92(+1.91%)
Aug 18, 2008
744.24
745.04
723.76
729.36
1,264,088
-5.04(-0.69%)
Aug 15, 2008
731.76
737.60
720.32
734.40
0
-7.76(-1.05%)
Aug 14, 2008
745.60
754.56
728.32
742.16
1,236,369
-9.60(-1.28%)
Aug 13, 2008
733.92
758.16
732.96
751.76
2,064,000
+19.20(+2.62%)
Aug 12, 2008
743.60
744.48
726.40
732.56
1,686,475
-8.64(-1.17%)
Aug 11, 2008
748.40
750.16
728.64
741.20
1,612,458
-1.92(-0.26%)
Aug 08, 2008
761.04
763.04
740.16
743.12
1,327,881
-28.40(-3.68%)
Aug 07, 2008
777.36
779.84
760.24
771.52
1,414,486
+7.36(+0.96%)
Aug 06, 2008
770.40
776.88
755.60
764.16
2,058,981
-0.80(-0.10%)
Aug 05, 2008
773.04
782.00
763.44
764.96
1,485,678
-16.16(-2.07%)
Aug 04, 2008
801.20
812.80
770.80
781.12
1,949,249
-26.32(-3.26%)
Aug 01, 2008
796.96
829.12
796.00
807.44
1,553,815
+6.64(+0.83%)
Jul 31, 2008
817.84
817.84
791.92
800.80
1,724,692
-17.28(-2.11%)
Jul 30, 2008
786.00
821.28
778.80
818.08
2,491,527
+32.48(+4.13%)
Jul 29, 2008
799.76
799.92
776.24
785.60
1,877,681
-18.56(-2.31%)
Jul 28, 2008
798.40
805.28
790.64
804.16
1,211,436
+8.96(+1.13%)
Jul 25, 2008
802.64
803.28
790.08
795.20
1,784,419
-14.80(-1.83%)
Jul 24, 2008
811.04
815.44
796.40
810.00
1,507,450
+9.04(+1.13%)
Jul 23, 2008
819.12
829.84
800.00
800.96
2,239,244
-26.72(-3.23%)
Jul 22, 2008
841.60
842.64
814.96
827.68
1,697,271
-26.32(-3.08%)
Jul 21, 2008
840.80
855.84
832.56
854.00
1,193,903
+20.80(+2.50%)
Jul 18, 2008
846.72
852.56
831.28
833.20
1,727,909
-11.04(-1.31%)
Jul 17, 2008
870.88
885.92
837.20
844.24
2,768,914
-27.60(-3.17%)
Jul 16, 2008
892.16
895.52
855.76
871.84
2,634,116
-27.28(-3.03%)
Jul 15, 2008
941.60
944.16
880.64
899.12
3,450,902
-40.72(-4.33%)
Jul 14, 2008
940.00
948.00
932.00
939.84
940,843
+1.92(+0.20%)
Jul 11, 2008
952.64
953.36
924.72
937.92
1,859,900
+23.52(+2.57%)
Jul 10, 2008
891.52
919.36
883.68
914.40
1,542,867
+36.64(+4.17%)
Jul 09, 2008
887.52
894.48
876.40
877.76
2,319,948
-3.20(-0.36%)
Jul 08, 2008
892.00
893.60
875.68
880.96
2,108,203
-37.20(-4.05%)
Jul 07, 2008
914.32
928.96
903.76
918.16
1,709,524
-16.40(-1.75%)
Jul 04, 2008
934.32
939.68
927.36
934.56
1,158,580
+0.00(+0.00%)
Jul 03, 2008
934.32
939.68
927.36
934.56
1,158,580
+1.04(+0.11%)
Jul 02, 2008
910.48
933.52
909.52
933.52
2,266,983
+18.32(+2.00%)
Jul 01, 2008
925.54
927.84
907.52
915.20
1,648,501
+5.04(+0.55%)
Jun 30, 2008
921.28
922.64
901.20
910.16
1,493,851
-0.48(-0.05%)
Jun 27, 2008
910.96
926.16
905.20
910.64
1,773,948
+6.08(+0.67%)
Jun 26, 2008
891.04
908.80
886.48
904.56
1,909,264
+34.40(+3.95%)
Jun 25, 2008
882.16
883.20
854.64
870.16
1,743,433
-16.24(-1.83%)
Jun 24, 2008
883.44
893.60
880.00
886.40
1,193,617
-1.60(-0.18%)
Jun 23, 2008
875.68
894.56
875.28
888.00
1,513,491
+15.12(+1.73%)
Jun 20, 2008
877.60
889.76
868.80
872.88
2,001,144
+15.36(+1.79%)
Jun 19, 2008
886.32
886.32
855.20
857.52
2,234,117
-28.88(-3.26%)
Jun 18, 2008
870.00
888.88
856.96
886.40
1,566,266
+19.20(+2.21%)
Jun 17, 2008
866.16
879.04
864.24
867.20
1,527,934
-4.48(-0.51%)
Jun 16, 2008
902.00
902.00
864.56
871.68
1,523,702
-3.76(-0.43%)
Jun 13, 2008
871.36
882.32
868.00
875.44
1,242,572
-14.08(-1.58%)
Jun 12, 2008
864.08
893.20
855.68
889.52
1,768,907
+1.60(+0.18%)
Jun 11, 2008
870.16
898.40
866.48
887.92
2,239,587
+31.76(+3.71%)
Jun 10, 2008
876.48
891.28
849.92
856.16
2,466,442
-16.24(-1.86%)
Jun 09, 2008
880.16
892.96
863.44
872.40
1,714,804
-21.68(-2.42%)
Jun 06, 2008
867.44
904.00
858.56
894.08
4,141,848
+63.52(+7.65%)
Jun 05, 2008
801.12
830.88
793.92
830.56
1,558,569
+38.72(+4.89%)
Jun 04, 2008
798.96
823.92
788.96
791.84
1,475,849
-13.44(-1.67%)
Jun 03, 2008
817.68
821.52
792.00
805.28
1,221,849
-21.20(-2.57%)
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
.