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 3X Oil Fund
(NY:
USOU
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2018
65.11
65.11
63.25
63.25
3,160
+1.65(+2.68%)
Apr 27, 2018
61.60
61.60
61.60
61.60
940
-0.93(-1.49%)
Apr 26, 2018
62.43
62.65
62.43
62.53
1,560
+2.16(+3.58%)
Apr 25, 2018
60.00
60.37
60.00
60.37
857
-1.19(-1.93%)
Apr 24, 2018
63.92
64.00
60.93
61.56
1,741
-2.79(-4.34%)
Apr 23, 2018
60.60
64.35
60.60
64.35
3,752
+2.93(+4.77%)
Apr 20, 2018
61.25
61.42
60.76
61.42
1,167
-1.14(-1.82%)
Apr 19, 2018
63.93
65.12
62.56
62.56
2,796
-1.71(-2.66%)
Apr 18, 2018
61.96
64.27
61.56
64.27
972
+6.02(+10.33%)
Apr 17, 2018
57.98
58.25
57.56
58.25
512
-0.97(-1.64%)
Apr 16, 2018
59.22
59.22
59.22
59.22
277
-0.91(-1.52%)
Apr 13, 2018
60.06
60.83
59.93
60.13
1,709
+0.33(+0.56%)
Apr 12, 2018
58.23
59.80
58.23
59.80
1,751
+0.64(+1.09%)
Apr 11, 2018
57.91
59.66
57.91
59.16
2,790
+2.98(+5.31%)
Apr 10, 2018
54.12
56.17
54.12
56.17
255
+5.79(+11.50%)
Apr 09, 2018
50.80
50.97
50.38
50.38
10,352
-1.71(-3.28%)
Apr 05, 2018
52.09
52.09
52.09
3
+1.47(+2.90%)
Apr 03, 2018
50.62
50.62
50.62
1
+0.22(+0.44%)
Apr 02, 2018
51.22
51.22
50.40
50.40
770
-2.86(-5.37%)
Mar 28, 2018
53.26
53.26
53.26
0
-0.28(-0.52%)
Mar 27, 2018
55.20
55.20
53.54
53.54
1,561
-3.12(-5.51%)
Mar 26, 2018
56.70
56.70
56.06
56.66
1,804
-0.64(-1.12%)
Mar 23, 2018
55.78
57.30
55.78
57.30
944
+3.68(+6.86%)
Mar 22, 2018
54.02
54.02
53.62
53.62
12,409
-2.55(-4.54%)
Mar 21, 2018
53.37
56.17
53.35
56.17
1,598
+4.63(+8.98%)
Mar 20, 2018
51.81
51.95
51.54
51.54
1,003
+2.89(+5.93%)
Mar 16, 2018
48.65
48.65
48.65
24
+3.94(+8.82%)
Mar 14, 2018
44.71
44.71
44.71
0
+0.15(+0.34%)
Mar 13, 2018
44.56
44.56
44.56
44.56
198
-1.96(-4.22%)
Mar 12, 2018
46.48
46.52
46.48
46.52
445
-1.46(-3.03%)
Mar 09, 2018
46.00
47.98
45.90
47.98
712
+4.06(+9.24%)
Mar 08, 2018
44.43
44.80
43.92
43.92
1,012
-5.40(-10.94%)
Mar 05, 2018
49.32
49.32
49.32
152
+4.48(+9.99%)
Mar 02, 2018
44.84
44.84
44.84
44.84
190
-1.37(-2.97%)
Mar 01, 2018
45.13
46.21
44.12
46.21
2,320
-4.39(-8.68%)
Feb 27, 2018
50.60
50.60
50.60
57
-1.38(-2.66%)
Feb 26, 2018
52.12
52.12
51.99
51.99
255
-0.06(-0.11%)
Feb 23, 2018
52.06
52.06
51.52
52.05
1,017
+2.04(+4.08%)
Feb 22, 2018
50.01
4,840
+2.14(+4.46%)
Feb 20, 2018
47.87
47.87
47.87
417
+0.44(+0.93%)
Feb 16, 2018
47.43
47.43
47.43
0
+0.50(+1.06%)
Feb 15, 2018
44.02
46.94
44.02
46.94
1,085
+1.64(+3.61%)
Feb 14, 2018
40.19
45.30
40.09
45.30
8,460
+2.10(+4.86%)
Feb 12, 2018
43.49
43.49
43.20
43.20
627
+1.47(+3.52%)
Feb 09, 2018
44.36
44.36
41.05
41.73
3,209
-3.27(-7.26%)
Feb 08, 2018
48.03
48.03
45.00
45.00
4,193
-2.55(-5.37%)
Feb 07, 2018
47.76
47.82
47.55
47.55
604
-4.16(-8.05%)
Feb 06, 2018
52.35
53.00
51.43
51.72
2,297
-0.42(-0.82%)
Feb 05, 2018
55.17
55.17
52.14
52.14
1,210
-4.01(-7.14%)
Feb 02, 2018
56.86
56.86
54.49
56.15
2,002
-2.25(-3.85%)
Feb 01, 2018
57.16
58.40
56.86
58.40
1,529
+3.20(+5.80%)
Jan 31, 2018
54.09
55.20
53.21
55.20
1,670
+1.14(+2.11%)
Jan 30, 2018
54.43
57.16
54.06
8,253
-3.10(-5.43%)
Jan 29, 2018
57.14
57.16
56.46
57.16
1,598
-0.14(-0.24%)
Jan 26, 2018
57.08
57.30
57.08
57.30
1,261
+0.96(+1.71%)
Jan 25, 2018
59.13
59.13
56.34
56.34
3,037
-1.92(-3.30%)
Jan 24, 2018
54.69
58.26
54.69
58.26
2,213
+3.39(+6.18%)
Jan 23, 2018
53.54
54.87
53.54
54.87
2,682
+2.27(+4.32%)
Jan 22, 2018
51.14
52.85
51.14
52.60
1,885
+0.58(+1.11%)
Jan 19, 2018
51.52
52.02
51.21
52.02
1,539
-1.04(-1.96%)
Jan 18, 2018
52.66
53.06
52.00
53.06
1,068
+0.71(+1.36%)
Jan 17, 2018
52.34
52.35
52.34
52.35
693
+0.35(+0.67%)
Jan 16, 2018
53.36
53.69
52.00
52.00
4,310
-2.13(-3.93%)
Jan 12, 2018
54.13
54.13
54.13
0
+2.04(+3.92%)
Jan 11, 2018
53.81
54.36
52.00
52.09
5,853
+0.72(+1.40%)
Jan 10, 2018
51.95
51.37
51.37
1,369
+0.96(+1.90%)
Jan 09, 2018
48.19
51.05
48.19
50.41
3,035
+2.39(+4.98%)
Jan 08, 2018
47.53
48.02
47.53
48.02
1,162
+0.93(+1.97%)
Jan 05, 2018
47.02
47.21
47.02
47.09
969
-1.29(-2.66%)
Jan 04, 2018
47.66
48.46
47.66
48.38
1,345
+5.39(+12.54%)
Dec 28, 2017
42.99
42.99
42.99
99
-0.40(-0.92%)
Dec 27, 2017
43.39
43.39
43.39
43.39
611
+3.17(+7.88%)
Dec 21, 2017
40.22
40.22
40.22
25
+1.64(+4.24%)
Dec 19, 2017
38.58
38.58
38.58
26
+0.68(+1.81%)
Dec 18, 2017
38.53
38.98
37.61
37.90
12,877
-0.40(-1.04%)
Dec 15, 2017
38.59
38.59
37.80
38.30
4,956
+0.83(+2.22%)
Dec 14, 2017
36.46
37.54
36.40
37.47
4,400
+0.38(+1.02%)
Dec 13, 2017
37.80
37.80
37.09
37.09
1,440
-0.76(-2.01%)
Dec 12, 2017
39.41
39.41
37.81
37.85
3,116
-1.53(-3.89%)
Dec 11, 2017
39.39
39.49
39.38
39.38
2,191
+0.88(+2.29%)
Dec 08, 2017
38.44
38.50
38.44
38.50
642
+1.19(+3.19%)
Dec 07, 2017
36.50
37.31
36.50
37.31
741
+0.70(+1.91%)
Dec 06, 2017
37.99
37.99
36.61
36.61
2,470
-3.14(-7.90%)
Dec 05, 2017
39.08
39.75
39.00
39.75
1,865
+0.74(+1.90%)
Dec 04, 2017
40.72
39.01
39.01
2,970
-1.71(-4.20%)
Dec 01, 2017
41.66
41.76
40.29
40.72
3,523
+2.14(+5.55%)
Nov 30, 2017
39.58
39.64
38.18
38.58
6,972
-0.30(-0.77%)
Nov 29, 2017
39.99
40.41
37.70
38.88
10,516
-1.42(-3.52%)
Nov 28, 2017
39.91
40.30
39.91
40.30
2,448
+0.20(+0.50%)
Nov 27, 2017
40.49
40.58
39.60
40.10
4,245
-1.99(-4.73%)
Nov 24, 2017
41.42
42.09
41.42
42.09
1,074
+2.19(+5.49%)
Nov 22, 2017
39.37
40.28
39.22
39.90
4,741
+1.77(+4.64%)
Nov 21, 2017
37.39
38.55
37.39
38.13
6,261
+1.57(+4.29%)
Nov 20, 2017
36.72
36.80
36.42
36.56
3,255
-1.08(-2.87%)
Nov 17, 2017
36.59
37.64
36.38
37.64
2,900
+2.51(+7.14%)
Nov 16, 2017
35.46
35.95
35.06
35.13
10,295
-0.14(-0.40%)
Nov 15, 2017
35.10
35.63
34.92
35.27
3,619
-0.53(-1.48%)
Nov 14, 2017
37.32
37.32
35.24
35.80
6,281
-2.65(-6.89%)
Nov 13, 2017
38.74
38.74
37.67
38.45
1,414
-0.05(-0.13%)
Nov 10, 2017
39.09
39.09
38.50
38.50
979
-0.45(-1.16%)
Nov 09, 2017
39.47
39.47
38.95
38.95
1,985
+0.57(+1.49%)
Nov 08, 2017
38.69
38.82
38.38
38.38
2,234
-1.05(-2.66%)
Nov 07, 2017
39.26
39.72
38.70
39.43
2,629
-0.09(-0.23%)
Nov 06, 2017
36.49
39.52
36.49
39.52
7,810
+5.82(+17.27%)
Nov 02, 2017
33.70
33.70
33.70
103
+0.09(+0.27%)
Nov 01, 2017
35.12
35.12
33.16
33.61
3,654
+0.11(+0.33%)
Oct 31, 2017
33.24
33.50
33.23
33.50
1,261
+0.59(+1.79%)
Oct 30, 2017
33.15
33.15
32.91
32.91
1,309
+0.82(+2.56%)
Oct 27, 2017
32.09
32.09
32.09
32.09
310
+2.12(+7.07%)
Oct 25, 2017
29.97
29.97
29.97
52
-0.48(-1.58%)
Oct 24, 2017
29.75
30.45
29.75
30.45
307
+0.85(+2.87%)
Oct 20, 2017
29.60
29.60
29.60
233
+0.58(+2.00%)
Oct 19, 2017
28.80
29.02
28.80
29.02
785
-1.12(-3.72%)
Oct 18, 2017
30.47
30.58
29.94
30.14
1,315
+0.08(+0.27%)
Oct 17, 2017
30.35
30.35
28.93
30.06
2,165
-0.07(-0.22%)
Oct 16, 2017
30.32
30.33
29.96
30.12
8,686
+1.05(+3.63%)
Oct 13, 2017
29.07
29.07
29.07
29.07
212
+1.70(+6.23%)
Oct 12, 2017
28.08
28.08
27.26
27.37
7,577
-0.93(-3.30%)
Oct 10, 2017
28.30
28.30
28.30
84
+1.89(+7.15%)
Oct 09, 2017
26.45
26.45
26.41
26.41
356
+0.41(+1.58%)
Oct 06, 2017
26.00
26.00
26.00
26.00
518
-2.31(-8.17%)
Oct 05, 2017
28.58
28.58
28.31
28.31
1,316
+0.85(+3.10%)
Oct 04, 2017
27.37
27.46
27.37
27.46
521
-0.30(-1.09%)
Oct 03, 2017
27.79
27.79
27.76
27.76
1,720
-1.86(-6.27%)
Sep 29, 2017
29.62
142
-1.76(-5.61%)
Sep 28, 2017
31.56
31.56
31.38
31.38
1,026
+0.64(+2.08%)
Sep 27, 2017
30.77
30.77
30.74
30.74
448
-0.15(-0.49%)
Sep 25, 2017
30.89
149
+2.51(+8.84%)
Sep 22, 2017
28.38
28.38
28.38
28.38
335
+0.12(+0.43%)
Sep 21, 2017
28.26
28.26
28.26
28.26
187
-0.24(-0.84%)
Sep 20, 2017
28.50
28.50
28.50
28.50
326
+1.15(+4.20%)
Sep 19, 2017
27.83
27.83
27.33
27.35
749
-0.32(-1.14%)
Sep 18, 2017
27.59
27.67
27.59
27.67
1,103
-0.10(-0.38%)
Sep 15, 2017
27.77
27.77
27.77
27.77
183
-0.21(-0.75%)
Sep 14, 2017
28.27
28.27
27.98
27.98
1,439
+0.98(+3.65%)
Sep 13, 2017
27.00
27.00
27.00
27.00
614
+1.76(+6.96%)
Sep 12, 2017
25.24
25.24
25.24
25.24
284
+1.48(+6.23%)
Sep 11, 2017
23.76
23.76
23.76
23.76
369
-2.85(-10.71%)
Sep 08, 2017
26.61
26.61
26.61
26.61
277
-0.24(-0.88%)
Sep 07, 2017
26.50
26.93
26.50
26.85
963
-0.05(-0.19%)
Sep 06, 2017
26.80
27.02
26.80
26.90
1,420
+0.74(+2.83%)
Sep 05, 2017
26.06
26.50
26.06
26.16
1,269
+2.48(+10.47%)
Sep 01, 2017
23.68
23.68
23.68
23.68
208
+0.00(+0.00%)
Aug 31, 2017
23.64
24.08
23.64
23.68
1,005
+1.02(+4.50%)
Aug 28, 2017
22.66
205
-1.46(-6.05%)
Aug 24, 2017
24.12
96
-1.30(-5.11%)
Aug 23, 2017
25.36
25.42
25.36
25.42
290
-0.16(-0.63%)
Aug 22, 2017
25.30
25.58
25.30
25.58
2,477
+0.85(+3.42%)
Aug 21, 2017
25.23
25.37
24.23
24.73
3,361
+0.74(+3.08%)
Aug 18, 2017
23.99
23.99
23.99
23.99
316
-0.27(-1.10%)
Aug 17, 2017
24.06
24.26
24.06
24.26
2,190
-1.00(-3.96%)
Aug 16, 2017
25.26
25.26
25.26
25.26
709
+0.11(+0.44%)
Aug 15, 2017
24.39
25.15
24.39
25.15
4,281
-0.28(-1.10%)
Aug 14, 2017
27.52
27.55
25.43
25.43
3,102
-1.09(-4.10%)
Aug 10, 2017
26.52
109
-1.95(-6.83%)
Aug 09, 2017
28.48
28.49
28.45
28.46
6,432
+0.26(+0.93%)
Aug 08, 2017
28.20
28.20
28.20
28.20
206
+0.54(+1.95%)
Aug 07, 2017
27.66
27.66
27.66
27.66
219
-0.54(-1.91%)
Aug 04, 2017
28.20
28.20
28.20
28.20
356
-0.77(-2.66%)
Aug 03, 2017
28.97
28.97
28.97
28.97
814
+1.19(+4.28%)
Aug 02, 2017
27.49
27.78
27.49
27.78
745
-1.89(-6.37%)
Jul 31, 2017
29.67
326
+2.03(+7.35%)
Jul 27, 2017
27.64
87
+5.18(+23.06%)
Jul 21, 2017
22.46
163
-1.86(-7.65%)
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
.