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
)
76.97
+0.72 (+0.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 27, 2013
296.40
299.04
295.28
295.68
522,749
-0.96(-0.32%)
Sep 26, 2013
296.32
297.36
295.12
296.64
367,835
+1.60(+0.54%)
Sep 25, 2013
298.32
298.40
294.56
295.04
609,686
-2.72(-0.91%)
Sep 24, 2013
296.40
298.40
294.80
297.76
729,713
-0.40(-0.13%)
Sep 23, 2013
298.64
299.68
297.28
298.16
730,394
-4.00(-1.32%)
Sep 20, 2013
303.76
305.36
301.20
302.16
703,800
-2.48(-0.81%)
Sep 19, 2013
308.48
308.96
304.32
304.64
849,772
-4.80(-1.55%)
Sep 18, 2013
303.12
310.40
302.48
309.44
979,653
+7.52(+2.49%)
Sep 17, 2013
303.76
304.16
300.96
301.92
836,910
-2.96(-0.97%)
Sep 16, 2013
306.16
308.08
304.80
304.88
760,244
-5.92(-1.90%)
Sep 13, 2013
307.76
311.04
306.88
310.80
404,274
-0.12(-0.04%)
Sep 12, 2013
308.80
312.08
308.48
310.92
612,163
+3.08(+1.00%)
Sep 11, 2013
307.92
308.72
305.76
307.84
693,276
+1.16(+0.38%)
Sep 10, 2013
305.76
307.52
304.24
306.68
1,324,802
-4.84(-1.55%)
Sep 09, 2013
313.92
314.88
310.72
311.52
979,096
-3.36(-1.07%)
Sep 06, 2013
312.64
316.32
312.24
314.88
1,304,135
+5.36(+1.73%)
Sep 05, 2013
308.24
310.16
306.40
309.52
546,998
+2.80(+0.91%)
Sep 04, 2013
306.80
308.40
305.12
306.72
520,148
-3.36(-1.08%)
Sep 03, 2013
306.00
311.02
305.84
310.08
989,384
+2.24(+0.73%)
Aug 30, 2013
308.32
310.80
305.68
307.84
1,295,701
-0.80(-0.26%)
Aug 29, 2013
312.64
314.64
307.92
308.64
1,008,272
-4.00(-1.28%)
Aug 28, 2013
313.76
315.68
312.00
312.64
1,615,962
+1.68(+0.54%)
Aug 27, 2013
311.20
312.40
309.76
310.96
1,797,874
+7.28(+2.40%)
Aug 26, 2013
303.60
304.08
301.68
303.68
710,319
+0.08(+0.03%)
Aug 23, 2013
299.28
305.60
298.16
303.60
742,907
+3.28(+1.09%)
Aug 22, 2013
297.20
300.80
296.72
300.32
563,927
+2.96(+1.00%)
Aug 21, 2013
299.92
300.16
295.92
297.36
677,673
-2.80(-0.93%)
Aug 20, 2013
301.52
305.68
299.12
300.16
845,882
-5.20(-1.70%)
Aug 19, 2013
305.60
307.44
304.48
305.36
425,154
-1.84(-0.60%)
Aug 16, 2013
306.48
308.56
304.09
307.20
667,601
+1.28(+0.42%)
Aug 15, 2013
306.48
307.20
303.84
305.92
567,468
+1.20(+0.39%)
Aug 14, 2013
302.80
305.12
301.16
304.72
637,113
+1.52(+0.50%)
Aug 13, 2013
301.84
304.56
300.56
303.20
553,260
+1.12(+0.37%)
Aug 12, 2013
299.20
302.32
298.16
302.08
538,272
+1.36(+0.45%)
Aug 09, 2013
296.48
301.12
296.24
300.72
906,521
+6.00(+2.04%)
Aug 08, 2013
294.16
294.88
290.80
294.72
1,357,260
-1.36(-0.46%)
Aug 07, 2013
298.16
300.00
296.00
296.08
741,199
-3.60(-1.20%)
Aug 06, 2013
302.32
302.48
298.16
299.68
761,323
-2.96(-0.98%)
Aug 05, 2013
301.28
304.40
301.04
302.64
340,929
-0.88(-0.29%)
Aug 02, 2013
304.56
304.96
302.72
303.52
550,863
-2.64(-0.86%)
Aug 01, 2013
304.80
307.28
304.48
306.16
1,106,474
+7.28(+2.44%)
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%)
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
.