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
)
71.09
-0.74 (-1.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Apr 30, 2009
226.48
230.80
225.84
229.04
1,426,998
+0.56(+0.25%)
Apr 29, 2009
226.80
230.40
225.76
228.48
1,465,637
+5.68(+2.55%)
Apr 28, 2009
219.12
224.72
219.04
222.80
1,281,017
-1.84(-0.82%)
Apr 27, 2009
217.12
229.28
216.88
224.64
2,147,585
-6.56(-2.84%)
Apr 24, 2009
230.00
232.00
227.84
231.20
2,014,499
+8.16(+3.66%)
Apr 23, 2009
222.00
223.12
217.68
223.04
1,423,175
+4.32(+1.98%)
Apr 22, 2009
217.36
220.16
214.64
218.72
2,103,328
+0.16(+0.07%)
Apr 21, 2009
210.40
221.04
210.24
218.56
2,816,859
+0.80(+0.37%)
Apr 20, 2009
221.76
222.80
216.56
217.76
3,288,338
-17.84(-7.57%)
Apr 17, 2009
238.24
238.32
233.84
235.60
1,703,691
+1.28(+0.55%)
Apr 16, 2009
235.76
236.32
231.47
234.32
1,431,443
-0.16(-0.07%)
Apr 15, 2009
234.32
236.80
230.96
234.48
2,152,440
+0.80(+0.34%)
Apr 14, 2009
237.52
241.36
228.53
233.68
1,504,692
-3.76(-1.58%)
Apr 13, 2009
232.80
244.56
232.08
237.44
2,160,025
-8.08(-3.29%)
Apr 09, 2009
245.36
246.40
239.36
245.52
1,494,779
+9.60(+4.07%)
Apr 08, 2009
228.24
242.24
226.56
235.92
2,499,862
+4.40(+1.90%)
Apr 07, 2009
234.24
236.72
231.04
231.52
1,316,168
-10.32(-4.27%)
Apr 06, 2009
239.60
245.76
235.92
241.84
2,210,599
-5.60(-2.26%)
Apr 03, 2009
245.76
248.80
241.28
247.44
1,961,881
-0.40(-0.16%)
Apr 02, 2009
245.92
249.84
242.80
247.84
3,288,100
+19.20(+8.40%)
Apr 01, 2009
225.28
229.52
223.68
228.64
2,329,903
-3.76(-1.62%)
Mar 31, 2009
229.44
235.92
226.08
232.40
1,942,735
+3.03(+1.32%)
Mar 30, 2009
237.76
238.72
227.68
229.37
2,715,073
-26.79(-10.46%)
Mar 26, 2009
256.72
257.28
251.36
256.16
2,448,220
+6.48(+2.60%)
Mar 25, 2009
248.00
256.00
245.28
249.68
3,255,934
-3.20(-1.27%)
Mar 24, 2009
249.12
255.52
247.92
252.88
2,198,144
-1.36(-0.53%)
Mar 23, 2009
252.80
254.96
248.96
254.24
2,952,990
+8.16(+3.32%)
Mar 20, 2009
243.04
249.20
242.08
246.08
2,888,973
+3.20(+1.32%)
Mar 19, 2009
246.00
248.20
240.56
242.88
4,430,192
+6.00(+2.53%)
Mar 18, 2009
234.96
239.36
225.68
236.88
3,313,239
+1.36(+0.58%)
Mar 17, 2009
228.96
239.12
227.60
235.52
3,703,364
+9.52(+4.21%)
Mar 16, 2009
216.08
228.32
213.44
226.00
3,633,449
+4.96(+2.24%)
Mar 13, 2009
227.12
231.12
220.40
221.04
0
-4.81(-2.13%)
Mar 12, 2009
209.76
227.76
209.68
225.85
4,365,681
+15.45(+7.34%)
Mar 11, 2009
218.48
222.88
207.28
210.40
4,050,259
-12.24(-5.50%)
Mar 10, 2009
232.80
234.56
221.60
222.64
2,938,043
-6.56(-2.86%)
Mar 09, 2009
223.92
236.48
223.76
229.20
4,504,074
+5.28(+2.36%)
Mar 06, 2009
220.00
223.92
213.84
223.92
0
+9.92(+4.64%)
Mar 05, 2009
218.64
219.20
210.16
214.00
3,035,779
-6.88(-3.11%)
Mar 04, 2009
215.52
223.68
213.28
220.88
5,837,988
+24.24(+12.33%)
Mar 02, 2009
204.32
205.92
188.24
196.64
3,967,851
-19.76(-9.13%)
Feb 27, 2009
211.52
219.52
208.08
216.40
0
-1.52(-0.70%)
Feb 26, 2009
214.48
221.44
213.44
217.92
6,004,240
+10.72(+5.17%)
Feb 25, 2009
199.44
209.44
194.08
207.20
5,807,872
+11.68(+5.97%)
Feb 24, 2009
190.40
196.00
185.44
195.52
3,344,038
+8.96(+4.80%)
Feb 23, 2009
199.28
199.84
185.36
186.56
4,620,994
-8.24(-4.23%)
Feb 20, 2009
186.00
196.24
185.68
194.80
5,260,501
+0.56(+0.29%)
Feb 19, 2009
190.64
196.88
181.92
194.24
6,295,446
+11.36(+6.21%)
Feb 18, 2009
188.32
189.04
182.40
182.88
5,312,111
-4.80(-2.56%)
Feb 17, 2009
194.48
195.60
187.20
187.68
4,879,109
-17.12(-8.36%)
Feb 13, 2009
209.20
209.92
202.72
204.80
4,568,575
-4.24(-2.03%)
Feb 12, 2009
205.28
210.87
201.33
209.04
5,298,956
+0.40(+0.19%)
Feb 11, 2009
214.80
217.28
206.88
208.64
4,920,925
-6.64(-3.08%)
Feb 10, 2009
232.24
232.40
213.76
215.28
5,930,846
-10.72(-4.74%)
Feb 09, 2009
231.60
234.96
224.00
226.00
4,634,318
+0.40(+0.18%)
Feb 06, 2009
218.96
239.52
218.80
225.60
8,469,914
-4.88(-2.12%)
Feb 05, 2009
226.24
231.76
222.32
230.48
3,795,714
+4.32(+1.91%)
Feb 04, 2009
234.40
240.00
224.00
226.16
4,162,334
-4.80(-2.08%)
Feb 03, 2009
225.04
231.52
224.80
230.96
3,155,336
+3.76(+1.65%)
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
.