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
)
75.88
+0.67 (+0.89%)
Official Closing Price
Updated: 6:30 PM EDT, May 15, 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 (%)
May 31, 2012
264.32
264.71
258.96
260.88
1,362,927
-3.28(-1.24%)
May 30, 2012
268.16
268.32
263.44
264.16
909,876
-9.68(-3.53%)
May 29, 2012
276.24
278.08
272.20
273.84
777,926
+0.08(+0.03%)
May 25, 2012
273.68
274.96
273.28
273.76
387,743
-0.32(-0.12%)
May 24, 2012
274.32
276.00
272.00
274.08
895,233
+1.36(+0.50%)
May 23, 2012
275.36
275.68
269.28
272.72
1,161,584
-3.12(-1.13%)
May 22, 2012
279.28
280.00
275.12
275.84
660,515
-5.36(-1.91%)
May 21, 2012
277.44
281.52
276.80
281.20
692,520
+5.76(+2.09%)
May 18, 2012
279.12
280.32
275.44
275.44
901,507
-4.88(-1.74%)
May 17, 2012
283.04
283.60
278.88
280.32
721,615
-0.08(-0.03%)
May 16, 2012
281.52
285.12
279.52
280.40
1,330,230
-1.84(-0.65%)
May 15, 2012
286.40
287.76
281.76
282.24
784,368
-2.64(-0.93%)
May 14, 2012
285.68
287.84
284.24
284.88
657,458
-5.20(-1.79%)
May 11, 2012
290.16
294.16
289.92
290.08
563,379
-2.80(-0.96%)
May 10, 2012
294.88
295.76
292.40
292.88
593,313
+0.72(+0.25%)
May 09, 2012
289.92
293.28
288.24
292.16
1,426,503
-2.80(-0.95%)
May 08, 2012
293.84
295.20
289.20
294.96
1,337,392
-1.44(-0.49%)
May 07, 2012
294.88
297.28
292.00
296.40
1,345,546
-1.92(-0.64%)
May 04, 2012
302.72
303.92
295.35
298.32
2,510,983
-12.32(-3.97%)
May 03, 2012
315.44
315.52
310.00
310.64
1,134,940
-8.48(-2.66%)
May 02, 2012
320.08
320.48
317.68
319.12
713,505
-2.08(-0.65%)
May 01, 2012
317.04
322.30
317.04
321.20
757,663
+3.76(+1.18%)
Apr 30, 2012
315.44
318.48
314.96
317.44
609,140
+0.48(+0.15%)
Apr 27, 2012
316.40
318.00
315.04
316.96
419,935
+0.72(+0.23%)
Apr 26, 2012
315.52
317.72
315.04
316.24
669,110
+0.96(+0.30%)
Apr 25, 2012
314.64
316.72
312.32
315.28
1,070,062
+1.92(+0.61%)
Apr 24, 2012
314.96
315.12
312.10
313.36
517,842
+1.12(+0.36%)
Apr 23, 2012
309.84
312.40
308.40
312.24
693,893
-2.88(-0.91%)
Apr 20, 2012
316.08
316.88
312.92
315.12
670,576
+3.44(+1.10%)
Apr 19, 2012
312.32
313.12
309.36
311.68
689,085
-0.72(-0.23%)
Apr 18, 2012
315.76
316.56
310.88
312.40
641,914
-4.72(-1.49%)
Apr 17, 2012
318.64
319.12
316.32
317.12
675,909
+3.68(+1.17%)
Apr 16, 2012
313.04
314.48
309.84
313.44
720,331
+0.24(+0.08%)
Apr 13, 2012
314.00
314.64
312.16
313.20
509,093
-2.32(-0.74%)
Apr 12, 2012
313.20
317.12
313.04
315.52
724,196
+3.44(+1.10%)
Apr 11, 2012
309.44
313.84
308.64
312.08
1,029,082
+4.00(+1.30%)
Apr 10, 2012
311.04
313.38
306.49
308.08
822,578
-3.68(-1.18%)
Apr 09, 2012
308.48
312.32
306.88
311.76
715,494
-2.32(-0.74%)
Apr 05, 2012
309.84
314.80
309.68
314.08
532,285
+3.36(+1.08%)
Apr 04, 2012
312.96
313.84
307.76
310.72
1,086,672
-6.56(-2.07%)
Apr 03, 2012
319.60
320.16
315.44
317.28
628,639
-2.96(-0.92%)
Apr 02, 2012
311.44
321.04
311.04
320.24
959,404
+6.40(+2.04%)
Mar 30, 2012
315.04
317.04
312.96
313.84
735,528
-0.48(-0.15%)
Mar 29, 2012
320.24
320.96
310.96
314.32
1,600,485
-7.20(-2.24%)
Mar 28, 2012
321.04
321.60
318.80
321.52
1,227,505
-4.16(-1.28%)
Mar 27, 2012
326.80
328.00
324.33
325.68
930,963
-0.48(-0.15%)
Mar 26, 2012
325.68
326.72
324.64
326.16
542,296
+0.64(+0.20%)
Mar 23, 2012
321.68
329.68
320.32
325.52
2,200,063
+4.40(+1.37%)
Mar 22, 2012
319.20
321.44
318.24
321.12
1,327,446
-4.16(-1.28%)
Mar 21, 2012
324.24
327.76
323.44
325.28
1,052,387
+1.84(+0.57%)
Mar 20, 2012
326.24
326.40
321.84
323.44
1,215,912
-6.88(-2.08%)
Mar 19, 2012
329.52
331.02
328.64
330.32
724,177
+2.08(+0.63%)
Mar 16, 2012
323.44
329.35
322.72
328.24
1,076,700
+6.00(+1.86%)
Mar 15, 2012
323.28
324.48
317.60
322.24
3,413,061
-1.04(-0.32%)
Mar 14, 2012
325.36
327.52
321.76
323.28
1,092,728
-3.36(-1.03%)
Mar 13, 2012
324.64
328.48
323.52
326.64
893,367
+1.04(+0.32%)
Mar 12, 2012
324.48
326.08
322.40
325.60
645,034
-3.12(-0.95%)
Mar 09, 2012
326.48
330.88
325.92
328.72
936,014
+2.16(+0.66%)
Mar 08, 2012
325.44
328.00
323.84
326.56
911,324
+1.68(+0.52%)
Mar 07, 2012
320.24
325.92
319.28
324.88
1,109,284
+3.84(+1.20%)
Mar 06, 2012
320.80
323.24
319.76
321.04
1,261,472
-6.72(-2.05%)
Mar 05, 2012
327.44
327.92
324.56
327.76
924,793
+1.60(+0.49%)
Mar 02, 2012
330.24
330.56
323.84
326.16
1,930,553
-7.84(-2.35%)
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
.