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 (%)
Jun 30, 2008
921.28
922.64
901.20
910.16
1,493,851
-0.48(-0.05%)
Jun 27, 2008
910.96
926.16
905.20
910.64
1,773,948
+6.08(+0.67%)
Jun 26, 2008
891.04
908.80
886.48
904.56
1,909,264
+34.40(+3.95%)
Jun 25, 2008
882.16
883.20
854.64
870.16
1,743,433
-16.24(-1.83%)
Jun 24, 2008
883.44
893.60
880.00
886.40
1,193,617
-1.60(-0.18%)
Jun 23, 2008
875.68
894.56
875.28
888.00
1,513,491
+15.12(+1.73%)
Jun 20, 2008
877.60
889.76
868.80
872.88
2,001,144
+15.36(+1.79%)
Jun 19, 2008
886.32
886.32
855.20
857.52
2,234,117
-28.88(-3.26%)
Jun 18, 2008
870.00
888.88
856.96
886.40
1,566,266
+19.20(+2.21%)
Jun 17, 2008
866.16
879.04
864.24
867.20
1,527,934
-4.48(-0.51%)
Jun 16, 2008
902.00
902.00
864.56
871.68
1,523,702
-3.76(-0.43%)
Jun 13, 2008
871.36
882.32
868.00
875.44
1,242,572
-14.08(-1.58%)
Jun 12, 2008
864.08
893.20
855.68
889.52
1,768,907
+1.60(+0.18%)
Jun 11, 2008
870.16
898.40
866.48
887.92
2,239,587
+31.76(+3.71%)
Jun 10, 2008
876.48
891.28
849.92
856.16
2,466,442
-16.24(-1.86%)
Jun 09, 2008
880.16
892.96
863.44
872.40
1,714,804
-21.68(-2.42%)
Jun 06, 2008
867.44
904.00
858.56
894.08
4,141,848
+63.52(+7.65%)
Jun 05, 2008
801.12
830.88
793.92
830.56
1,558,569
+38.72(+4.89%)
Jun 04, 2008
798.96
823.92
788.96
791.84
1,475,849
-13.44(-1.67%)
Jun 03, 2008
817.68
821.52
792.00
805.28
1,221,849
-21.20(-2.57%)
Jun 02, 2008
815.52
837.68
813.68
826.48
1,018,145
+0.80(+0.10%)
May 30, 2008
825.68
830.88
810.16
825.68
1,348,757
+7.12(+0.87%)
May 29, 2008
835.20
862.40
816.96
818.56
2,727,103
-28.80(-3.40%)
May 28, 2008
824.08
852.00
820.08
847.36
1,680,156
+14.16(+1.70%)
May 27, 2008
842.65
847.20
830.08
833.20
1,359,212
-22.40(-2.62%)
May 26, 2008
863.36
865.74
843.04
855.60
0
+2.00(+0.23%)
May 23, 2008
863.36
865.74
843.04
853.60
1,728,362
+8.24(+0.97%)
May 22, 2008
862.40
866.88
842.24
845.36
2,511,001
-20.48(-2.37%)
May 21, 2008
836.88
866.48
832.48
865.84
2,145,639
+30.24(+3.62%)
May 20, 2008
831.28
836.96
829.28
835.60
1,267,523
+13.60(+1.65%)
May 19, 2008
819.60
824.00
810.08
822.00
960,393
+3.12(+0.38%)
May 16, 2008
822.88
823.84
810.72
818.88
2,208,496
+16.72(+2.08%)
May 15, 2008
816.00
817.44
781.52
802.16
2,030,866
+1.12(+0.14%)
May 14, 2008
809.84
816.00
800.00
801.04
1,138,178
-12.24(-1.51%)
May 13, 2008
800.96
819.76
799.84
813.28
1,497,071
+12.16(+1.52%)
May 12, 2008
806.56
817.60
800.56
801.12
1,257,637
-15.12(-1.85%)
May 09, 2008
814.00
816.88
805.52
816.24
1,524,805
+11.04(+1.37%)
May 08, 2008
796.00
806.16
786.40
805.20
1,225,910
+6.00(+0.75%)
May 07, 2008
785.84
799.36
776.96
799.20
1,692,463
+13.60(+1.73%)
May 06, 2008
775.76
790.72
775.20
785.60
947,231
+11.68(+1.51%)
May 05, 2008
761.84
775.36
760.88
773.92
917,222
+24.40(+3.26%)
May 02, 2008
728.80
750.72
728.80
749.52
861,484
+26.24(+3.63%)
May 01, 2008
726.24
728.80
711.12
723.28
977,393
-17.44(-2.35%)
Apr 30, 2008
748.64
754.72
730.48
740.72
1,191,332
-1.68(-0.23%)
Apr 29, 2008
751.36
756.24
741.20
742.40
950,241
-23.28(-3.04%)
Apr 28, 2008
766.96
769.92
762.00
765.68
606,241
+1.28(+0.17%)
Apr 25, 2008
759.52
770.24
756.40
764.40
1,125,299
+17.52(+2.35%)
Apr 24, 2008
747.20
758.80
736.48
746.88
1,388,800
-15.52(-2.04%)
Apr 23, 2008
755.20
764.08
750.48
762.40
1,059,894
+1.52(+0.20%)
Apr 22, 2008
749.44
766.64
748.80
760.88
894,942
+7.52(+1.00%)
Apr 21, 2008
747.76
754.24
741.52
753.36
585,231
+3.60(+0.48%)
Apr 18, 2008
727.84
750.69
727.20
749.76
1,150,319
+12.32(+1.67%)
Apr 17, 2008
737.36
740.88
732.96
737.44
596,564
+0.24(+0.03%)
Apr 16, 2008
729.76
738.40
720.16
737.20
986,749
+6.08(+0.83%)
Apr 15, 2008
728.08
731.52
725.36
731.12
634,350
+14.00(+1.95%)
Apr 14, 2008
710.80
717.68
707.60
717.12
539,675
+9.28(+1.31%)
Apr 11, 2008
701.20
708.56
698.96
707.84
478,880
+2.40(+0.34%)
Apr 10, 2008
712.64
712.72
697.12
705.44
802,497
-4.48(-0.63%)
Apr 09, 2008
696.72
717.60
695.52
709.92
1,025,361
+12.40(+1.78%)
Apr 08, 2008
696.00
700.64
689.60
697.52
440,984
-0.80(-0.11%)
Apr 07, 2008
691.92
701.04
691.92
698.32
533,783
+18.32(+2.69%)
Apr 04, 2008
675.52
680.96
670.80
680.00
553,073
+12.08(+1.81%)
Apr 03, 2008
663.20
681.60
661.12
667.92
676,426
-2.32(-0.35%)
Apr 02, 2008
646.40
672.80
639.68
670.24
772,812
+23.36(+3.61%)
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
.