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
)
79.64
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2012
258.96
260.96
258.64
260.48
476,921
+3.12(+1.21%)
Nov 29, 2012
259.36
260.08
256.88
257.36
708,815
+3.04(+1.20%)
Nov 28, 2012
250.96
254.40
250.32
254.32
835,049
-1.52(-0.59%)
Nov 27, 2012
256.96
257.84
254.64
255.84
578,027
-1.68(-0.65%)
Nov 26, 2012
256.48
257.92
255.96
257.52
363,180
-1.04(-0.40%)
Nov 23, 2012
256.80
259.60
256.80
258.56
272,730
+1.60(+0.62%)
Nov 21, 2012
256.00
257.36
253.44
256.96
1,146,313
+1.36(+0.53%)
Nov 20, 2012
259.28
260.24
252.72
255.60
2,115,439
-5.76(-2.20%)
Nov 19, 2012
260.16
263.40
260.00
261.36
1,164,039
+5.94(+2.33%)
Nov 16, 2012
254.56
256.40
253.04
255.42
1,262,490
+3.50(+1.39%)
Nov 15, 2012
255.52
255.92
249.60
251.92
1,497,857
-2.24(-0.88%)
Nov 14, 2012
252.16
255.36
251.11
254.16
1,487,316
+2.88(+1.15%)
Nov 13, 2012
250.48
253.52
250.16
251.28
777,202
-1.44(-0.57%)
Nov 12, 2012
253.84
255.28
251.68
252.72
621,323
-1.12(-0.44%)
Nov 09, 2012
250.48
255.88
250.24
253.84
860,674
+3.44(+1.37%)
Nov 08, 2012
250.40
252.24
248.64
250.40
942,236
+0.72(+0.29%)
Nov 07, 2012
255.84
257.00
248.00
249.68
1,765,069
-10.81(-4.15%)
Nov 06, 2012
255.28
263.04
254.00
260.48
1,220,447
+7.60(+3.01%)
Nov 05, 2012
251.04
253.44
250.32
252.88
872,647
+2.08(+0.83%)
Nov 02, 2012
255.60
255.68
249.84
250.80
1,000,153
-5.68(-2.21%)
Nov 01, 2012
254.80
258.00
254.16
256.48
987,378
+2.24(+0.88%)
Oct 31, 2012
254.48
257.36
253.60
254.24
657,239
-0.08(-0.03%)
Oct 26, 2012
253.20
254.32
254.32
254.32
995,325
+0.08(+0.03%)
Oct 25, 2012
255.20
255.52
251.60
254.24
1,061,197
+1.20(+0.47%)
Oct 24, 2012
255.04
255.68
250.80
253.04
1,698,879
-2.72(-1.06%)
Oct 23, 2012
257.12
257.20
252.96
255.76
1,754,655
-10.96(-4.11%)
Oct 19, 2012
275.60
275.69
266.16
266.72
1,534,262
-5.84(-2.14%)
Oct 18, 2012
270.00
274.48
269.12
272.56
1,038,349
-0.24(-0.09%)
Oct 17, 2012
274.24
275.36
271.52
272.80
643,741
-0.28(-0.10%)
Oct 16, 2012
271.52
273.60
271.20
273.08
767,284
+1.08(+0.40%)
Oct 15, 2012
268.96
272.96
266.44
272.00
1,317,740
+0.00(+0.00%)
Oct 12, 2012
273.28
274.72
270.32
272.00
585,708
-2.32(-0.85%)
Oct 11, 2012
274.16
275.52
271.52
274.32
1,001,000
+3.60(+1.33%)
Oct 10, 2012
274.00
277.60
269.84
270.72
1,046,513
-2.72(-0.99%)
Oct 09, 2012
267.60
275.44
267.52
273.44
1,670,339
+7.68(+2.89%)
Oct 08, 2012
264.88
266.48
264.08
265.76
443,310
-1.04(-0.39%)
Oct 05, 2012
269.60
269.60
264.00
266.80
903,928
-4.72(-1.74%)
Oct 04, 2012
263.92
272.32
263.04
271.52
1,510,687
+10.64(+4.08%)
Oct 03, 2012
268.56
268.72
260.16
260.88
2,040,834
-11.28(-4.14%)
Oct 02, 2012
274.80
275.04
271.92
272.16
589,471
-1.84(-0.67%)
Oct 01, 2012
275.60
276.56
273.28
274.00
750,631
+1.04(+0.38%)
Sep 28, 2012
272.88
274.24
271.28
272.96
690,516
-0.24(-0.09%)
Sep 27, 2012
270.64
274.00
269.44
273.20
981,763
+6.48(+2.43%)
Sep 26, 2012
268.00
268.04
263.84
266.72
1,409,421
-3.28(-1.21%)
Sep 25, 2012
274.48
276.00
270.00
270.00
746,840
-2.72(-1.00%)
Sep 24, 2012
272.08
273.20
270.16
272.72
676,814
-3.20(-1.16%)
Sep 21, 2012
276.96
277.92
274.80
275.92
889,822
-0.16(-0.06%)
Sep 20, 2012
272.64
276.08
272.00
276.08
1,067,663
+3.12(+1.14%)
Sep 19, 2012
279.60
279.68
271.68
272.96
2,719,801
-11.60(-4.08%)
Sep 18, 2012
286.24
287.52
283.12
284.56
1,011,199
-1.44(-0.50%)
Sep 17, 2012
294.88
296.16
281.84
286.00
3,108,625
-8.72(-2.96%)
Sep 14, 2012
295.68
297.36
293.20
294.72
919,594
+2.64(+0.90%)
Sep 13, 2012
292.56
292.88
287.28
292.08
1,195,029
+3.76(+1.30%)
Sep 12, 2012
289.36
290.24
287.76
288.32
722,205
-0.56(-0.19%)
Sep 11, 2012
288.80
289.60
287.60
288.88
734,882
+2.08(+0.73%)
Sep 10, 2012
285.12
287.76
284.32
286.80
537,350
-0.24(-0.08%)
Sep 07, 2012
283.76
288.00
280.11
287.04
1,304,643
+5.20(+1.85%)
Sep 06, 2012
287.92
290.88
281.84
281.84
1,577,868
-2.72(-0.96%)
Sep 05, 2012
283.76
284.72
280.72
284.56
853,272
+0.48(+0.17%)
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
.