United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 31.12 31.28 30.68 30.97 6,767,129 -0.25(-0.80%)
Nov 27, 2020 31.12 31.36 31.03 31.22 2,904,800 -0.15(-0.48%)
Nov 25, 2020 31.30 31.68 31.02 31.37 5,865,600 +0.57(+1.85%)
Nov 24, 2020 30.23 31.03 30.21 30.80 9,092,502 +1.28(+4.34%)
Nov 23, 2020 29.58 29.72 29.41 29.52 4,370,416 +0.25(+0.85%)
Nov 20, 2020 28.93 29.36 28.92 29.27 4,908,800 +0.18(+0.62%)
Nov 19, 2020 28.93 29.14 28.75 29.09 2,931,633 +0.09(+0.31%)
Nov 18, 2020 29.07 29.36 28.96 29.00 4,099,602 +0.13(+0.45%)
Nov 17, 2020 28.57 29.01 28.48 28.87 3,613,671 +0.06(+0.21%)
Nov 16, 2020 29.12 29.17 28.66 28.81 4,564,032 +0.68(+2.42%)
Nov 13, 2020 28.52 28.57 28.06 28.13 4,373,500 -0.44(-1.54%)
Nov 12, 2020 29.21 29.44 28.62 28.57 6,071,353 -0.47(-1.62%)
Nov 11, 2020 29.70 29.75 28.92 29.04 6,375,063 +0.13(+0.45%)
Nov 10, 2020 28.66 28.97 28.47 28.91 6,586,833 +0.84(+2.99%)
Nov 09, 2020 28.59 28.82 28.06 28.07 9,816,467 +1.60(+6.04%)
Nov 06, 2020 26.83 26.87 26.20 26.47 5,117,700 -0.69(-2.54%)
Nov 05, 2020 27.41 27.70 27.08 27.16 5,109,400 -0.28(-1.02%)
Nov 04, 2020 27.12 27.63 26.69 27.44 5,971,480 +0.72(+2.69%)
Nov 03, 2020 26.94 27.01 26.45 26.72 7,218,082 +0.46(+1.75%)
Nov 02, 2020 25.16 26.29 25.14 26.26 5,310,859 +1.01(+4.00%)
Oct 30, 2020 25.31 25.40 24.96 25.25 5,426,000 -0.35(-1.37%)
Oct 29, 2020 24.92 25.74 24.75 25.60 8,399,366 -0.71(-2.70%)
Oct 28, 2020 26.44 26.56 26.09 26.31 7,005,188 -1.38(-4.98%)
Oct 27, 2020 27.31 27.95 27.23 27.69 3,034,399 +0.58(+2.14%)
Oct 26, 2020 27.33 27.46 26.95 27.11 4,637,202 -0.77(-2.76%)
Oct 23, 2020 28.55 28.56 27.78 27.88 3,986,200 -0.63(-2.21%)
Oct 22, 2020 28.30 28.75 28.28 28.51 3,235,635 +0.41(+1.46%)
Oct 21, 2020 28.61 28.78 27.93 28.10 5,161,709 -0.95(-3.27%)
Oct 20, 2020 28.48 29.31 28.46 29.05 4,393,736 +0.46(+1.61%)
Oct 19, 2020 28.83 29.01 28.58 28.59 2,802,701 -0.13(-0.45%)
Oct 16, 2020 28.59 28.86 28.33 28.72 2,517,700 -0.22(-0.76%)
Oct 15, 2020 28.07 28.95 28.00 28.94 5,277,202 -0.04(-0.14%)
Oct 14, 2020 28.89 29.05 28.80 28.98 3,194,812 +0.52(+1.83%)
Oct 13, 2020 28.46 28.65 28.27 28.46 3,622,858 +0.39(+1.39%)
Oct 12, 2020 28.40 28.40 27.73 28.07 4,552,817 -0.62(-2.16%)
Oct 09, 2020 28.99 29.25 28.59 28.69 4,596,400 -0.45(-1.54%)
Oct 08, 2020 28.99 29.20 28.75 29.14 6,544,335 +0.75(+2.64%)
Oct 07, 2020 28.16 28.41 27.89 28.39 5,523,565 +0.00(+0.00%)
Oct 06, 2020 28.66 28.91 28.31 28.39 6,286,382 +0.46(+1.65%)
Oct 05, 2020 27.58 28.16 27.44 27.93 7,853,822 +1.58(+6.00%)
Oct 02, 2020 26.25 26.89 26.09 26.35 8,583,300 -1.16(-4.22%)
Oct 01, 2020 27.76 27.86 26.76 27.51 6,555,873 -0.78(-2.76%)
Sep 30, 2020 27.94 28.56 27.89 28.29 3,445,190 +0.59(+2.13%)
Sep 29, 2020 28.31 28.32 27.28 27.70 5,343,701 -1.02(-3.55%)
Sep 28, 2020 28.50 28.86 28.30 28.72 2,427,468 +0.37(+1.31%)
Sep 25, 2020 28.30 28.56 28.17 28.35 2,445,200 -0.15(-0.53%)
Sep 24, 2020 28.30 28.59 28.13 28.50 3,417,547 +0.47(+1.68%)
Sep 23, 2020 28.35 28.84 28.00 28.03 5,094,515 -0.14(-0.50%)
Sep 22, 2020 28.36 28.53 27.82 28.17 3,015,594 -0.12(-0.42%)
Sep 21, 2020 28.67 28.76 27.66 28.29 5,355,355 -0.77(-2.65%)
Sep 18, 2020 29.19 29.43 28.90 29.06 3,058,100 -0.17(-0.58%)
Sep 17, 2020 28.57 29.39 28.43 29.23 4,582,726 +0.53(+1.85%)
Sep 16, 2020 28.20 28.80 28.06 28.70 5,787,354 +1.18(+4.29%)
Sep 15, 2020 27.06 27.70 26.96 27.52 3,907,624 +0.58(+2.15%)
Sep 14, 2020 26.74 27.02 26.60 26.94 3,310,983 -0.10(-0.37%)
Sep 11, 2020 26.92 27.27 26.73 27.04 3,361,900 +0.25(+0.93%)
Sep 10, 2020 27.23 27.47 26.75 26.79 4,855,270 -0.62(-2.26%)
Sep 09, 2020 26.84 27.69 26.71 27.41 5,307,993 +0.66(+2.47%)
Sep 08, 2020 26.88 26.96 26.27 26.75 10,542,244 -1.76(-6.17%)
Sep 04, 2020 29.42 29.45 28.40 28.51 7,365,800 -1.13(-3.81%)
Sep 03, 2020 29.15 29.77 29.04 29.64 7,998,013 -0.22(-0.74%)
Sep 02, 2020 30.58 30.60 29.59 29.86 7,278,162 -0.75(-2.45%)
Sep 01, 2020 30.64 30.94 30.54 30.61 3,902,600 +0.03(+0.10%)
Aug 31, 2020 30.90 30.90 30.39 30.58 3,822,276 -0.14(-0.46%)
Aug 28, 2020 30.72 30.80 30.52 30.72 2,437,700 +0.05(+0.16%)
Aug 27, 2020 30.89 30.90 30.27 30.67 4,371,932 -0.26(-0.84%)
Aug 26, 2020 31.07 31.19 30.83 30.93 5,398,786 +0.01(+0.03%)
Aug 25, 2020 30.97 31.02 30.59 30.92 5,246,445 +0.57(+1.88%)
Aug 24, 2020 30.33 30.53 30.23 30.35 4,491,163 +0.17(+0.56%)
Aug 21, 2020 30.00 30.24 29.64 30.18 6,523,300 -0.34(-1.11%)
Aug 20, 2020 30.02 30.59 29.78 30.52 6,100,690 -0.14(-0.46%)
Aug 19, 2020 30.59 30.82 30.41 30.66 3,777,520 +0.06(+0.20%)
Aug 18, 2020 30.41 30.83 30.39 30.60 5,588,611 -0.17(-0.55%)
Aug 17, 2020 30.24 30.84 30.22 30.77 4,307,606 +0.44(+1.45%)
Aug 14, 2020 30.23 30.42 30.02 30.33 3,793,100 -0.07(-0.23%)
Aug 13, 2020 30.48 30.66 30.26 30.40 3,407,824 -0.16(-0.52%)
Aug 12, 2020 30.47 30.75 30.31 30.56 5,306,196 +0.74(+2.48%)
Aug 11, 2020 30.60 30.66 29.82 29.82 5,561,445 -0.34(-1.13%)
Aug 10, 2020 29.99 30.36 29.97 30.16 4,234,800 +0.31(+1.04%)
Aug 07, 2020 29.89 29.92 29.58 29.85 4,867,900 -0.33(-1.09%)
Aug 06, 2020 30.52 30.58 30.12 30.18 4,337,598 -0.22(-0.72%)
Aug 05, 2020 30.84 31.02 30.15 30.40 9,099,548 +0.63(+2.12%)
Aug 04, 2020 29.23 30.15 29.21 29.77 7,703,272 +0.43(+1.47%)
Aug 03, 2020 29.15 29.65 29.03 29.34 5,896,401 +0.27(+0.93%)
Jul 31, 2020 29.09 29.16 28.59 29.07 5,028,500 +0.14(+0.48%)
Jul 30, 2020 28.99 29.01 27.90 28.93 10,016,560 -0.64(-2.16%)
Jul 29, 2020 29.60 29.75 29.45 29.57 3,114,545 +0.22(+0.75%)
Jul 28, 2020 29.46 29.54 29.27 29.35 4,418,983 -0.37(-1.24%)
Jul 27, 2020 29.34 29.85 28.98 29.72 6,267,037 +0.28(+0.95%)
Jul 24, 2020 29.37 29.51 29.05 29.44 4,947,500 +0.03(+0.10%)
Jul 23, 2020 29.59 29.93 29.12 29.41 5,919,588 -0.34(-1.14%)
Jul 22, 2020 29.44 29.89 29.36 29.75 3,924,640 +0.03(+0.10%)
Jul 21, 2020 29.98 30.22 29.64 29.72 8,344,797 +0.60(+2.06%)
Jul 20, 2020 28.90 29.25 28.59 29.12 3,862,389 +0.02(+0.07%)
Jul 17, 2020 29.17 29.24 28.72 29.10 3,570,200 -0.06(-0.21%)
Jul 16, 2020 29.18 29.43 29.03 29.16 3,239,957 -0.13(-0.44%)
Jul 15, 2020 29.08 29.50 28.81 29.29 7,039,217 +0.41(+1.42%)
Jul 14, 2020 28.23 29.08 28.16 28.88 5,053,376 +0.38(+1.33%)
Jul 13, 2020 29.01 29.15 28.39 28.50 6,528,476 -0.53(-1.83%)
Jul 10, 2020 28.48 29.17 28.41 29.03 5,432,400 +0.62(+2.18%)
Jul 09, 2020 29.07 29.11 28.21 28.41 5,598,233 -0.77(-2.64%)
Jul 08, 2020 29.03 29.29 28.84 29.18 4,675,883 +0.39(+1.35%)
Jul 07, 2020 28.85 29.21 28.75 28.79 4,671,357 -0.17(-0.59%)
Jul 06, 2020 28.79 29.26 28.77 28.96 6,140,441 +0.21(+0.73%)
Jul 02, 2020 28.79 29.05 28.34 28.75 5,545,400 +0.40(+1.41%)
Jul 01, 2020 28.30 28.51 27.93 28.35 6,947,553 +0.29(+1.03%)
Jun 30, 2020 27.89 28.55 27.80 28.06 5,836,393 -0.21(-0.74%)
Jun 29, 2020 27.81 28.47 27.62 28.27 6,965,116 +0.91(+3.33%)
Jun 26, 2020 27.67 27.70 27.12 27.36 5,255,000 -0.58(-2.08%)
Jun 25, 2020 27.18 28.05 27.09 27.94 8,728,484 +0.69(+2.53%)
Jun 24, 2020 28.41 28.62 26.82 27.25 11,092,068 -1.47(-5.12%)
Jun 23, 2020 29.30 29.42 28.59 28.72 7,354,248 -0.26(-0.90%)
Jun 22, 2020 28.43 29.04 28.33 28.98 8,843,137 +0.75(+2.66%)
Jun 19, 2020 28.66 28.86 27.54 28.23 13,500,900 +0.34(+1.22%)
Jun 18, 2020 27.31 28.02 27.24 27.89 6,250,173 +0.61(+2.24%)
Jun 17, 2020 27.47 27.75 27.17 27.28 7,375,817 -0.36(-1.30%)
Jun 16, 2020 27.86 28.29 26.97 27.64 11,787,379 +0.66(+2.45%)
Jun 15, 2020 25.47 27.07 25.36 26.98 8,635,027 +0.55(+2.08%)
Jun 12, 2020 26.64 26.81 25.85 26.43 8,885,000 +0.07(+0.27%)
Jun 11, 2020 26.80 27.17 25.94 26.36 22,786,016 -2.07(-7.28%)
Jun 10, 2020 28.08 29.07 27.72 28.43 8,286,714 +0.01(+0.04%)
Jun 09, 2020 28.07 28.55 27.68 28.42 10,166,873 +0.05(+0.18%)
Jun 08, 2020 28.97 29.00 28.11 28.37 14,139,964 -0.50(-1.73%)
Jun 05, 2020 28.59 29.19 28.37 28.87 11,820,500 +1.37(+4.98%)
Jun 04, 2020 27.08 27.62 26.81 27.50 11,371,522 +0.38(+1.40%)
Jun 03, 2020 27.17 27.53 26.65 27.12 11,420,805 +0.05(+0.18%)
Jun 02, 2020 26.55 27.10 26.47 27.07 9,121,324 +0.85(+3.24%)
Jun 01, 2020 25.72 26.47 25.56 26.22 8,216,275 +0.34(+1.31%)
May 29, 2020 24.64 26.43 24.60 25.88 12,747,800 +0.85(+3.40%)
May 28, 2020 24.84 25.58 24.55 25.03 8,090,155 +0.03(+0.12%)
May 27, 2020 25.18 25.34 24.26 25.00 13,808,542 -0.66(-2.57%)
May 26, 2020 25.93 25.99 25.33 25.66 12,881,084 +0.09(+0.35%)
May 22, 2020 26.09 26.15 25.06 25.57 10,614,700 -1.03(-3.87%)
May 21, 2020 26.50 27.49 25.88 26.60 21,221,294 +1.26(+4.97%)
May 20, 2020 24.95 25.53 24.88 25.34 11,740,096 +0.90(+3.68%)
May 19, 2020 24.47 24.71 24.04 24.44 9,367,891 -0.26(-1.05%)
May 18, 2020 24.04 24.80 23.80 24.70 19,686,360 +2.31(+10.32%)
May 15, 2020 21.95 22.61 21.68 22.39 11,524,900 +0.94(+4.38%)
May 14, 2020 20.73 21.82 20.59 21.45 11,536,180 +0.85(+4.13%)
May 13, 2020 21.05 21.31 20.30 20.60 10,081,844 -0.37(-1.76%)
May 12, 2020 21.40 21.57 20.89 20.97 10,121,753 -0.20(-0.94%)
May 11, 2020 21.53 21.60 20.76 21.17 10,453,537 -0.30(-1.40%)
May 08, 2020 21.08 21.67 20.66 21.47 10,523,500 +1.00(+4.89%)
May 07, 2020 21.88 21.91 20.27 20.47 12,735,866 -0.38(-1.82%)
May 06, 2020 21.29 21.51 20.30 20.85 17,261,896 -0.66(-3.07%)
May 05, 2020 20.76 21.79 20.74 21.51 20,925,124 +1.84(+9.35%)
May 04, 2020 18.58 19.68 18.36 19.67 14,021,184 +0.81(+4.29%)
May 01, 2020 19.12 19.18 18.42 18.86 13,831,000 -0.26(-1.36%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,632 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,652 +0.96(+5.63%)
Apr 28, 2020 17.28 18.00 16.88 17.04 19,444,468 -0.48(-2.74%)
Apr 27, 2020 18.40 18.40 17.04 17.52 33,836,812 -3.04(-14.79%)
Apr 24, 2020 21.52 21.84 20.08 20.56 22,803,888 -0.56(-2.65%)
Apr 23, 2020 21.44 22.96 20.80 21.12 39,731,736 +1.04(+5.18%)
Apr 22, 2020 23.20 23.52 20.00 20.08 54,746,444 -2.40(-10.68%)
Apr 21, 2020 25.52 27.20 18.48 22.48 125,050,624 -7.52(-25.07%)
Apr 20, 2020 30.08 32.40 29.60 30.00 109,251,048 -3.68(-10.93%)
Apr 17, 2020 33.20 34.08 32.80 33.68 31,270,562 -1.20(-3.44%)
Apr 16, 2020 35.20 35.28 33.20 34.88 30,059,740 -0.56(-1.58%)
Apr 15, 2020 35.44 35.76 34.40 35.44 27,359,138 -1.84(-4.94%)
Apr 14, 2020 38.08 38.40 36.24 37.28 23,948,906 -2.16(-5.48%)
Apr 13, 2020 39.76 40.56 38.80 39.44 15,655,286 -0.40(-1.00%)
Apr 09, 2020 43.20 46.24 38.40 39.84 37,976,136 -3.12(-7.26%)
Apr 08, 2020 40.64 43.20 39.52 42.96 21,063,150 +2.24(+5.50%)
Apr 07, 2020 43.68 44.24 39.12 40.72 23,398,624 -3.12(-7.12%)
Apr 06, 2020 44.96 45.68 42.96 43.84 20,320,442 -3.36(-7.12%)
Apr 03, 2020 45.60 48.16 43.52 47.20 28,238,824 +6.32(+15.46%)
Apr 02, 2020 36.64 45.36 36.00 40.88 40,195,580 +5.84(+16.67%)
Apr 01, 2020 33.92 35.04 33.04 35.04 14,855,748 +1.36(+4.04%)
Mar 31, 2020 34.96 34.96 33.28 33.68 15,607,442 -0.16(-0.47%)
Mar 30, 2020 33.68 34.24 32.24 33.84 20,513,362 -1.92(-5.37%)
Mar 27, 2020 36.08 36.24 34.64 35.76 15,312,038 -2.88(-7.45%)
Mar 26, 2020 39.20 39.68 37.12 38.64 15,677,358 -2.00(-4.92%)
Mar 25, 2020 39.12 41.28 38.00 40.64 12,324,800 +0.80(+2.01%)
Mar 24, 2020 39.60 40.56 38.32 39.84 10,622,638 +0.80(+2.05%)
Mar 23, 2020 38.16 39.20 36.24 39.04 9,028,815 -0.48(-1.21%)
Mar 20, 2020 42.24 42.96 37.44 39.52 18,333,650 -3.44(-8.01%)
Mar 19, 2020 38.32 45.36 36.80 42.96 16,238,953 +5.28(+14.01%)
Mar 18, 2020 40.48 41.44 34.32 37.68 23,728,976 -8.00(-17.51%)
Mar 17, 2020 48.32 49.20 45.04 45.68 8,593,328 -2.72(-5.62%)
Mar 16, 2020 48.72 51.04 46.56 48.40 9,512,748 -7.28(-13.07%)
Mar 13, 2020 55.12 57.04 52.32 55.68 9,832,212 +3.36(+6.42%)
Mar 12, 2020 51.52 54.40 51.44 52.32 11,617,536 -3.20(-5.76%)
Mar 11, 2020 56.16 56.72 54.72 55.52 8,141,386 -2.40(-4.14%)
Mar 10, 2020 56.72 58.64 54.88 57.92 10,683,700 +5.76(+11.04%)
Mar 09, 2020 54.56 58.40 52.00 52.16 19,245,768 -17.68(-25.32%)
Mar 06, 2020 74.08 74.16 68.80 69.84 9,782,050 -7.04(-9.16%)
Mar 05, 2020 78.48 78.80 76.40 76.88 4,137,710 -2.00(-2.54%)
Mar 04, 2020 80.80 81.04 78.08 78.88 5,791,560 -0.24(-0.30%)
Mar 03, 2020 80.00 81.44 77.76 79.12 6,402,385 -0.24(-0.30%)
Mar 02, 2020 77.36 79.36 76.32 79.36 5,153,600 +3.76(+4.97%)
Feb 28, 2020 75.36 76.00 73.36 75.60 5,375,025 -2.64(-3.37%)
Feb 27, 2020 77.76 79.92 76.80 78.24 6,153,312 -3.28(-4.02%)
Feb 26, 2020 83.04 84.40 80.80 81.52 4,913,735 -1.68(-2.02%)
Feb 25, 2020 86.08 86.16 83.20 83.20 4,120,521 -2.72(-3.17%)
Feb 24, 2020 85.04 86.44 84.40 85.92 4,675,608 -3.36(-3.76%)
Feb 21, 2020 88.64 89.64 87.92 89.28 3,380,637 -0.96(-1.06%)
Feb 20, 2020 90.48 91.44 89.92 90.24 3,419,236 +0.80(+0.89%)
Feb 19, 2020 89.04 89.84 88.16 89.44 3,112,682 +1.84(+2.10%)
Feb 18, 2020 86.08 87.60 86.00 87.60 2,676,351 +0.00(+0.00%)
Feb 14, 2020 87.68 87.92 86.72 87.60 3,057,112 +0.88(+1.01%)
Feb 13, 2020 86.56 87.20 86.00 86.72 3,607,746 +0.24(+0.28%)
Feb 12, 2020 86.56 86.88 85.68 86.48 3,897,620 +2.48(+2.95%)
Feb 11, 2020 85.04 85.12 83.60 84.00 3,114,323 +0.64(+0.77%)
Feb 10, 2020 83.84 84.48 83.04 83.36 2,813,275 -1.28(-1.51%)
Feb 07, 2020 84.80 85.76 84.28 84.64 2,610,962 -1.28(-1.49%)
Feb 06, 2020 85.12 86.16 84.40 85.92 3,226,059 -0.08(-0.09%)
Feb 05, 2020 86.00 87.12 84.72 86.00 5,086,603 +2.48(+2.97%)
Feb 04, 2020 85.44 85.60 83.20 83.52 5,181,877 -0.40(-0.48%)
Feb 03, 2020 85.92 86.72 83.84 83.92 5,052,880 -2.80(-3.23%)
Jan 31, 2020 87.04 87.84 85.60 86.72 4,051,937 -1.92(-2.17%)
Jan 30, 2020 87.44 88.72 86.80 88.64 3,682,896 -0.64(-0.72%)
Jan 29, 2020 90.24 90.24 88.72 89.28 2,720,473 -0.72(-0.80%)
Jan 28, 2020 89.28 90.56 88.88 90.00 3,040,024 +1.20(+1.35%)
Jan 27, 2020 88.88 89.92 88.16 88.80 3,140,996 -2.64(-2.89%)
Jan 24, 2020 91.92 92.00 90.48 91.44 3,051,025 -1.84(-1.97%)
Jan 23, 2020 92.80 93.68 92.00 93.28 3,857,325 -1.92(-2.02%)
Jan 22, 2020 96.24 96.32 95.04 95.20 3,190,079 -2.72(-2.78%)
Jan 21, 2020 97.76 98.72 97.68 97.92 1,703,351 -0.72(-0.73%)
Jan 17, 2020 98.64 98.96 97.92 98.64 2,220,762 +0.32(+0.33%)
Jan 16, 2020 97.60 98.80 97.52 98.32 1,959,469 +0.88(+0.90%)
Jan 15, 2020 97.60 97.76 96.40 97.44 1,881,232 -0.80(-0.81%)
Jan 14, 2020 98.16 98.56 97.60 98.24 2,336,713 +0.64(+0.66%)
Jan 13, 2020 98.48 98.48 97.28 97.60 2,858,528 -1.68(-1.69%)
Jan 10, 2020 99.44 99.84 98.68 99.28 2,016,750 -0.64(-0.64%)
Jan 09, 2020 99.60 100.32 98.32 99.92 3,439,453 -1.36(-1.34%)
Jan 08, 2020 104.48 104.56 99.12 101.28 6,918,551 -3.76(-3.58%)
Jan 07, 2020 104.80 105.44 104.08 105.04 1,743,532 -0.24(-0.23%)
Jan 06, 2020 106.40 106.56 104.96 105.28 2,598,413 -0.16(-0.15%)
Jan 03, 2020 106.16 106.53 104.24 105.44 4,326,412 +2.96(+2.89%)
Jan 02, 2020 102.40 102.80 101.60 102.48 1,563,633 +0.00(+0.00%)
Dec 31, 2019 101.68 103.64 101.52 102.48 1,450,662 -0.80(-0.77%)
Dec 30, 2019 104.08 104.16 102.32 103.28 1,121,458 +0.00(+0.00%)
Dec 27, 2019 103.36 103.68 102.56 103.28 1,137,987 +0.16(+0.16%)
Dec 26, 2019 102.56 103.52 102.56 103.12 881,688 +0.96(+0.94%)
Dec 24, 2019 101.84 102.32 101.80 102.16 431,737 +0.24(+0.24%)
Dec 23, 2019 100.88 101.76 100.72 101.92 931,604 +0.88(+0.87%)
Dec 20, 2019 101.76 101.76 100.48 101.04 1,429,475 -1.20(-1.17%)
Dec 19, 2019 102.00 102.80 101.68 102.24 959,574 +0.32(+0.31%)
Dec 18, 2019 101.28 102.32 100.96 101.92 1,483,336 +0.56(+0.55%)
Dec 17, 2019 101.20 102.08 101.20 101.36 1,494,069 +0.64(+0.64%)
Dec 16, 2019 100.64 100.96 100.48 100.72 801,649 +0.80(+0.80%)
Dec 13, 2019 99.28 101.04 99.12 99.92 2,137,625 +0.96(+0.97%)
Dec 12, 2019 98.40 99.76 98.40 98.96 2,787,500 +0.56(+0.57%)
Dec 11, 2019 98.64 98.88 97.12 98.40 1,918,328 -0.72(-0.73%)
Dec 10, 2019 98.48 99.44 98.16 99.12 1,284,185 +0.48(+0.49%)
Dec 09, 2019 98.00 99.04 98.00 98.64 1,587,099 +0.08(+0.08%)
Dec 06, 2019 97.04 99.96 96.96 98.56 2,626,812 +1.04(+1.07%)
Dec 05, 2019 98.48 98.80 97.20 97.52 2,974,580 +0.00(+0.00%)
Dec 04, 2019 96.48 98.00 96.40 97.52 3,670,523 +3.44(+3.66%)
Dec 03, 2019 93.36 94.88 92.72 94.08 2,915,460 +0.72(+0.77%)
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.