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
)
72.92
+0.17 (+0.23%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 26, 2010
306.80
311.84
306.32
310.56
1,138,349
+5.68(+1.86%)
Feb 25, 2010
302.80
305.12
300.24
304.88
1,743,465
-7.04(-2.26%)
Feb 24, 2010
307.60
312.16
305.60
311.92
1,246,658
+5.28(+1.72%)
Feb 23, 2010
309.12
309.68
304.80
306.64
1,408,054
-5.60(-1.79%)
Feb 22, 2010
313.04
313.84
310.40
312.24
1,423,553
-0.48(-0.15%)
Feb 19, 2010
309.28
312.72
307.44
312.72
2,112,707
+2.88(+0.93%)
Feb 18, 2010
307.20
309.84
304.08
309.84
2,018,176
+6.08(+2.00%)
Feb 17, 2010
301.44
303.84
299.76
303.76
1,291,217
+1.44(+0.48%)
Feb 16, 2010
297.60
302.64
296.64
302.32
1,892,507
+11.84(+4.08%)
Feb 12, 2010
289.20
290.48
290.48
290.48
1,570,537
-3.76(-1.28%)
Feb 11, 2010
292.64
296.64
287.60
294.24
1,497,445
+2.16(+0.74%)
Feb 10, 2010
288.72
293.60
284.40
292.08
1,290,272
+2.40(+0.83%)
Feb 09, 2010
284.32
301.74
282.64
289.68
1,591,868
+8.96(+3.19%)
Feb 08, 2010
280.64
282.96
277.52
280.72
1,532,312
-0.96(-0.34%)
Feb 05, 2010
287.76
288.40
272.56
281.68
3,668,123
-4.72(-1.65%)
Feb 04, 2010
296.96
297.12
284.00
286.40
2,605,937
-14.80(-4.91%)
Feb 03, 2010
302.80
305.36
300.00
301.20
2,250,701
+0.97(+0.32%)
Feb 02, 2010
294.72
303.44
294.16
300.23
1,831,364
+7.63(+2.61%)
Feb 01, 2010
288.16
293.84
286.16
292.60
1,304,424
+7.48(+2.62%)
Jan 29, 2010
291.04
292.00
284.00
285.12
1,794,943
-4.16(-1.44%)
Jan 28, 2010
290.48
290.80
285.92
289.28
1,448,602
+0.64(+0.22%)
Jan 27, 2010
292.32
293.92
284.88
288.64
1,850,537
-3.36(-1.15%)
Jan 26, 2010
290.96
294.64
290.00
292.00
1,138,109
-2.48(-0.84%)
Jan 25, 2010
292.00
295.92
291.28
294.48
1,131,547
+3.76(+1.29%)
Jan 22, 2010
296.56
296.72
290.56
290.72
2,238,318
-7.20(-2.42%)
Jan 21, 2010
305.76
307.28
296.72
297.92
1,714,782
-5.20(-1.72%)
Jan 20, 2010
305.84
306.80
303.04
303.12
1,429,903
-8.32(-2.67%)
Jan 19, 2010
304.56
311.60
304.24
311.44
1,022,675
+4.24(+1.38%)
Jan 15, 2010
311.76
307.20
307.20
307.20
1,576,912
-5.28(-1.69%)
Jan 14, 2010
314.40
315.52
311.04
312.48
1,071,977
-1.20(-0.38%)
Jan 13, 2010
315.20
317.68
309.04
313.68
1,937,837
-3.36(-1.06%)
Jan 12, 2010
320.56
322.88
316.24
317.04
1,495,004
-7.28(-2.24%)
Jan 11, 2010
328.72
329.52
323.68
324.32
1,112,763
-3.12(-0.95%)
Jan 08, 2010
325.04
329.36
323.60
327.44
1,174,210
+1.68(+0.52%)
Jan 07, 2010
326.96
328.64
325.44
325.76
1,251,619
-2.00(-0.61%)
Jan 06, 2010
322.56
329.52
319.12
327.76
2,473,716
+4.48(+1.39%)
Jan 05, 2010
322.00
323.60
319.44
323.28
1,306,505
+1.12(+0.35%)
Jan 04, 2010
320.32
322.32
318.96
322.16
1,426,122
+7.92(+2.52%)
Dec 31, 2009
315.12
314.24
314.24
314.24
719,762
+1.12(+0.36%)
Dec 30, 2009
311.60
314.96
309.68
313.12
1,176,706
+2.40(+0.77%)
Dec 29, 2009
312.48
312.56
308.00
310.72
822,093
-0.16(-0.05%)
Dec 28, 2009
311.52
312.40
310.08
310.88
985,990
+5.28(+1.73%)
Dec 24, 2009
302.88
305.92
302.88
305.60
408,859
+3.68(+1.22%)
Dec 23, 2009
297.44
303.92
297.12
301.92
1,452,088
+9.44(+3.23%)
Dec 22, 2009
290.00
295.72
287.12
292.48
1,180,267
-1.20(-0.41%)
Dec 21, 2009
295.60
296.80
288.96
293.68
1,202,771
+0.40(+0.14%)
Dec 18, 2009
297.12
298.08
290.40
293.28
1,774,504
+2.40(+0.83%)
Dec 17, 2009
292.72
293.92
288.00
290.88
1,391,277
+0.40(+0.14%)
Dec 16, 2009
288.64
296.24
288.64
290.48
2,197,785
+3.04(+1.06%)
Dec 15, 2009
286.40
289.12
285.84
287.44
1,703,990
+2.80(+0.98%)
Dec 14, 2009
285.35
285.76
283.68
284.64
1,507,137
+0.80(+0.28%)
Dec 11, 2009
285.12
285.44
281.76
283.84
2,211,509
-2.00(-0.70%)
Dec 10, 2009
287.84
289.04
282.96
285.84
1,943,451
-1.12(-0.39%)
Dec 09, 2009
295.52
297.69
284.48
286.96
2,747,299
-7.84(-2.66%)
Dec 08, 2009
296.72
297.76
294.08
294.80
1,531,915
-5.12(-1.71%)
Dec 07, 2009
301.12
304.64
298.96
299.92
1,708,662
-6.72(-2.19%)
Dec 04, 2009
314.32
315.46
303.60
306.64
1,988,073
-1.52(-0.49%)
Dec 03, 2009
309.12
312.96
306.40
308.16
1,337,526
-2.56(-0.82%)
Dec 02, 2009
316.32
316.48
309.12
310.72
1,596,722
-6.24(-1.97%)
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
.