Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

79.98 +1.20 (+1.52%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.96 34.96 33.28 33.68 15,607,442 -0.16(-0.47%)
Mar 30, 2020 33.68 34.24 32.24 33.84 20,513,362 -1.92(-5.37%)
Mar 27, 2020 36.08 36.24 34.64 35.76 15,312,038 -2.88(-7.45%)
Mar 26, 2020 39.20 39.68 37.12 38.64 15,677,358 -2.00(-4.92%)
Mar 25, 2020 39.12 41.28 38.00 40.64 12,324,800 +0.80(+2.01%)
Mar 24, 2020 39.60 40.56 38.32 39.84 10,622,638 +0.80(+2.05%)
Mar 23, 2020 38.16 39.20 36.24 39.04 9,028,815 -0.48(-1.21%)
Mar 20, 2020 42.24 42.96 37.44 39.52 18,333,650 -3.44(-8.01%)
Mar 19, 2020 38.32 45.36 36.80 42.96 16,238,953 +5.28(+14.01%)
Mar 18, 2020 40.48 41.44 34.32 37.68 23,728,976 -8.00(-17.51%)
Mar 17, 2020 48.32 49.20 45.04 45.68 8,593,328 -2.72(-5.62%)
Mar 16, 2020 48.72 51.04 46.56 48.40 9,512,748 -7.28(-13.07%)
Mar 13, 2020 55.12 57.04 52.32 55.68 9,832,212 +3.36(+6.42%)
Mar 12, 2020 51.52 54.40 51.44 52.32 11,617,536 -3.20(-5.76%)
Mar 11, 2020 56.16 56.72 54.72 55.52 8,141,386 -2.40(-4.14%)
Mar 10, 2020 56.72 58.64 54.88 57.92 10,683,700 +5.76(+11.04%)
Mar 09, 2020 54.56 58.40 52.00 52.16 19,245,768 -17.68(-25.32%)
Mar 06, 2020 74.08 74.16 68.80 69.84 9,782,050 -7.04(-9.16%)
Mar 05, 2020 78.48 78.80 76.40 76.88 4,137,710 -2.00(-2.54%)
Mar 04, 2020 80.80 81.04 78.08 78.88 5,791,560 -0.24(-0.30%)
Mar 03, 2020 80.00 81.44 77.76 79.12 6,402,385 -0.24(-0.30%)
Mar 02, 2020 77.36 79.36 76.32 79.36 5,153,600 +3.76(+4.97%)
Feb 28, 2020 75.36 76.00 73.36 75.60 5,375,025 -2.64(-3.37%)
Feb 27, 2020 77.76 79.92 76.80 78.24 6,153,312 -3.28(-4.02%)
Feb 26, 2020 83.04 84.40 80.80 81.52 4,913,735 -1.68(-2.02%)
Feb 25, 2020 86.08 86.16 83.20 83.20 4,120,521 -2.72(-3.17%)
Feb 24, 2020 85.04 86.44 84.40 85.92 4,675,608 -3.36(-3.76%)
Feb 21, 2020 88.64 89.64 87.92 89.28 3,380,637 -0.96(-1.06%)
Feb 20, 2020 90.48 91.44 89.92 90.24 3,419,236 +0.80(+0.89%)
Feb 19, 2020 89.04 89.84 88.16 89.44 3,112,682 +1.84(+2.10%)
Feb 18, 2020 86.08 87.60 86.00 87.60 2,676,351 +0.00(+0.00%)
Feb 14, 2020 87.68 87.92 86.72 87.60 3,057,112 +0.88(+1.01%)
Feb 13, 2020 86.56 87.20 86.00 86.72 3,607,746 +0.24(+0.28%)
Feb 12, 2020 86.56 86.88 85.68 86.48 3,897,620 +2.48(+2.95%)
Feb 11, 2020 85.04 85.12 83.60 84.00 3,114,323 +0.64(+0.77%)
Feb 10, 2020 83.84 84.48 83.04 83.36 2,813,275 -1.28(-1.51%)
Feb 07, 2020 84.80 85.76 84.28 84.64 2,610,962 -1.28(-1.49%)
Feb 06, 2020 85.12 86.16 84.40 85.92 3,226,059 -0.08(-0.09%)
Feb 05, 2020 86.00 87.12 84.72 86.00 5,086,603 +2.48(+2.97%)
Feb 04, 2020 85.44 85.60 83.20 83.52 5,181,877 -0.40(-0.48%)
Feb 03, 2020 85.92 86.72 83.84 83.92 5,052,880 -2.80(-3.23%)
Jan 31, 2020 87.04 87.84 85.60 86.72 4,051,937 -1.92(-2.17%)
Jan 30, 2020 87.44 88.72 86.80 88.64 3,682,896 -0.64(-0.72%)
Jan 29, 2020 90.24 90.24 88.72 89.28 2,720,473 -0.72(-0.80%)
Jan 28, 2020 89.28 90.56 88.88 90.00 3,040,024 +1.20(+1.35%)
Jan 27, 2020 88.88 89.92 88.16 88.80 3,140,996 -2.64(-2.89%)
Jan 24, 2020 91.92 92.00 90.48 91.44 3,051,025 -1.84(-1.97%)
Jan 23, 2020 92.80 93.68 92.00 93.28 3,857,325 -1.92(-2.02%)
Jan 22, 2020 96.24 96.32 95.04 95.20 3,190,079 -2.72(-2.78%)
Jan 21, 2020 97.76 98.72 97.68 97.92 1,703,351 -0.72(-0.73%)
Jan 17, 2020 98.64 98.96 97.92 98.64 2,220,762 +0.32(+0.33%)
Jan 16, 2020 97.60 98.80 97.52 98.32 1,959,469 +0.88(+0.90%)
Jan 15, 2020 97.60 97.76 96.40 97.44 1,881,232 -0.80(-0.81%)
Jan 14, 2020 98.16 98.56 97.60 98.24 2,336,713 +0.64(+0.66%)
Jan 13, 2020 98.48 98.48 97.28 97.60 2,858,528 -1.68(-1.69%)
Jan 10, 2020 99.44 99.84 98.68 99.28 2,016,750 -0.64(-0.64%)
Jan 09, 2020 99.60 100.32 98.32 99.92 3,439,453 -1.36(-1.34%)
Jan 08, 2020 104.48 104.56 99.12 101.28 6,918,551 -3.76(-3.58%)
Jan 07, 2020 104.80 105.44 104.08 105.04 1,743,532 -0.24(-0.23%)
Jan 06, 2020 106.40 106.56 104.96 105.28 2,598,413 -0.16(-0.15%)
Jan 03, 2020 106.16 106.53 104.24 105.44 4,326,412 +2.96(+2.89%)
Jan 02, 2020 102.40 102.80 101.60 102.48 1,563,633 +0.00(+0.00%)
Dec 31, 2019 101.68 103.64 101.52 102.48 1,450,662 -0.80(-0.77%)
Dec 30, 2019 104.08 104.16 102.32 103.28 1,121,458 +0.00(+0.00%)
Dec 27, 2019 103.36 103.68 102.56 103.28 1,137,987 +0.16(+0.16%)
Dec 26, 2019 102.56 103.52 102.56 103.12 881,688 +0.96(+0.94%)
Dec 24, 2019 101.84 102.32 101.80 102.16 431,737 +0.24(+0.24%)
Dec 23, 2019 100.88 101.76 100.72 101.92 931,604 +0.88(+0.87%)
Dec 20, 2019 101.76 101.76 100.48 101.04 1,429,475 -1.20(-1.17%)
Dec 19, 2019 102.00 102.80 101.68 102.24 959,574 +0.32(+0.31%)
Dec 18, 2019 101.28 102.32 100.96 101.92 1,483,336 +0.56(+0.55%)
Dec 17, 2019 101.20 102.08 101.20 101.36 1,494,069 +0.64(+0.64%)
Dec 16, 2019 100.64 100.96 100.48 100.72 801,649 +0.80(+0.80%)
Dec 13, 2019 99.28 101.04 99.12 99.92 2,137,625 +0.96(+0.97%)
Dec 12, 2019 98.40 99.76 98.40 98.96 2,787,500 +0.56(+0.57%)
Dec 11, 2019 98.64 98.88 97.12 98.40 1,918,328 -0.72(-0.73%)
Dec 10, 2019 98.48 99.44 98.16 99.12 1,284,185 +0.48(+0.49%)
Dec 09, 2019 98.00 99.04 98.00 98.64 1,587,099 +0.08(+0.08%)
Dec 06, 2019 97.04 99.96 96.96 98.56 2,626,812 +1.04(+1.07%)
Dec 05, 2019 98.48 98.80 97.20 97.52 2,974,580 +0.00(+0.00%)
Dec 04, 2019 96.48 98.00 96.40 97.52 3,670,523 +3.44(+3.66%)
Dec 03, 2019 93.36 94.88 92.72 94.08 2,915,460 +0.72(+0.77%)
Dec 02, 2019 94.24 94.48 92.96 93.36 1,741,378 +0.40(+0.43%)
Nov 29, 2019 95.44 95.52 92.34 92.96 3,345,287 -4.16(-4.28%)
Nov 27, 2019 97.28 97.76 96.12 97.12 1,884,600 -0.40(-0.41%)
Nov 26, 2019 97.36 97.84 96.64 97.52 2,056,673 +0.64(+0.66%)
Nov 25, 2019 96.24 97.12 95.76 96.88 2,349,190 +0.00(+0.00%)
Nov 22, 2019 97.60 97.68 96.08 96.88 2,237,287 -0.72(-0.74%)
Nov 21, 2019 96.48 98.00 96.24 97.60 3,371,359 +2.40(+2.52%)
Nov 20, 2019 93.44 95.84 92.96 95.20 4,793,632 +2.64(+2.85%)
Nov 19, 2019 93.68 93.92 92.16 92.56 3,603,913 -2.64(-2.77%)
Nov 18, 2019 95.84 96.08 94.64 95.20 3,133,965 -1.44(-1.49%)
Nov 15, 2019 94.96 97.04 94.96 96.64 2,205,175 +1.36(+1.43%)
Nov 14, 2019 96.32 96.48 94.80 95.28 2,546,965 -0.40(-0.42%)
Nov 13, 2019 94.40 96.16 94.40 95.68 2,814,411 +0.72(+0.76%)
Nov 12, 2019 95.68 96.16 94.48 94.96 2,174,297 -0.16(-0.17%)
Nov 11, 2019 94.32 95.84 94.16 95.12 2,223,973 -0.80(-0.83%)
Nov 08, 2019 93.84 96.00 93.12 95.92 3,008,850 +0.88(+0.93%)
Nov 07, 2019 95.84 96.64 94.88 95.04 3,256,956 +0.56(+0.59%)
Nov 06, 2019 95.68 96.64 93.76 94.48 4,251,617 -0.96(-1.01%)
Nov 05, 2019 95.36 96.08 95.28 95.44 2,095,773 +1.04(+1.10%)
Nov 04, 2019 95.44 95.92 94.24 94.40 3,039,116 +0.88(+0.94%)
Nov 01, 2019 91.60 94.08 91.52 93.52 3,279,475 +3.12(+3.45%)
Oct 31, 2019 91.12 91.20 89.68 90.40 2,764,131 -1.36(-1.48%)
Oct 30, 2019 92.56 92.56 90.88 91.76 2,993,351 -0.88(-0.95%)
Oct 29, 2019 91.52 93.36 91.36 92.64 2,197,852 -0.56(-0.60%)
Oct 28, 2019 94.72 95.04 92.80 93.20 2,370,424 -1.44(-1.52%)
Oct 25, 2019 93.68 94.72 92.85 94.64 2,064,112 +0.80(+0.85%)
Oct 24, 2019 93.60 94.32 93.44 93.84 2,023,306 +0.64(+0.69%)
Oct 23, 2019 90.16 93.60 90.16 93.20 3,237,371 +2.48(+2.73%)
Oct 22, 2019 90.48 91.52 89.92 90.72 2,782,349 +1.04(+1.16%)
Oct 21, 2019 88.40 89.76 88.32 89.68 2,206,592 -0.08(-0.09%)
Oct 18, 2019 90.72 91.08 89.20 89.76 2,495,212 -0.48(-0.53%)
Oct 17, 2019 88.48 90.48 88.05 90.24 2,209,326 +1.12(+1.26%)
Oct 16, 2019 88.08 89.84 88.08 89.12 2,559,616 +0.64(+0.72%)
Oct 15, 2019 89.20 89.84 88.08 88.48 3,116,807 -0.96(-1.07%)
Oct 14, 2019 89.28 89.72 88.24 89.44 2,973,671 -1.92(-2.10%)
Oct 11, 2019 89.92 91.68 89.92 91.36 4,610,512 +1.84(+2.06%)
Oct 10, 2019 88.88 89.76 88.40 89.52 2,662,071 +1.60(+1.82%)
Oct 09, 2019 89.44 89.68 87.44 87.92 2,989,924 +0.80(+0.92%)
Oct 08, 2019 86.88 88.16 86.56 87.12 3,058,774 -1.20(-1.36%)
Oct 07, 2019 89.12 90.24 87.84 88.32 2,514,179 +0.00(+0.00%)
Oct 04, 2019 88.56 89.12 86.88 88.32 3,501,450 +0.88(+1.01%)
Oct 03, 2019 86.64 87.84 85.12 87.44 3,676,876 -0.40(-0.46%)
Oct 02, 2019 89.60 89.60 87.08 87.84 3,555,976 -1.68(-1.88%)
Oct 01, 2019 91.12 91.44 88.56 89.52 3,314,745 -1.20(-1.32%)
Sep 30, 2019 92.08 92.80 90.08 90.72 3,175,275 -2.56(-2.74%)
Sep 27, 2019 92.56 94.72 92.40 93.28 3,222,674 -1.12(-1.19%)
Sep 26, 2019 93.44 94.52 92.48 94.40 2,631,845 +0.00(+0.00%)
Sep 25, 2019 93.28 94.56 92.80 94.40 2,705,674 -0.80(-0.84%)
Sep 24, 2019 96.96 97.20 94.88 95.20 3,694,401 -2.48(-2.54%)
Sep 23, 2019 97.12 97.92 96.32 97.68 2,697,767 +0.08(+0.08%)
Sep 20, 2019 97.84 98.52 96.64 97.60 3,016,462 +0.08(+0.08%)
Sep 19, 2019 97.76 98.24 96.88 97.52 3,820,385 +0.72(+0.74%)
Sep 18, 2019 97.04 98.14 96.08 96.80 4,342,656 -1.52(-1.55%)
Sep 17, 2019 103.44 103.44 97.20 98.32 12,373,475 -4.40(-4.28%)
Sep 16, 2019 99.92 105.28 99.60 102.72 10,125,116 +11.20(+12.24%)
Sep 13, 2019 91.92 92.20 91.07 91.52 1,759,287 -0.24(-0.26%)
Sep 12, 2019 90.56 92.16 90.24 91.76 4,467,280 -1.68(-1.80%)
Sep 11, 2019 95.92 96.40 92.64 93.44 4,789,222 -2.40(-2.50%)
Sep 10, 2019 96.88 97.84 95.20 95.84 3,195,077 -0.80(-0.83%)
Sep 09, 2019 95.36 96.80 95.16 96.64 2,925,341 +2.48(+2.63%)
Sep 06, 2019 91.68 94.80 91.28 94.16 2,792,512 +0.56(+0.60%)
Sep 05, 2019 94.40 96.08 93.20 93.60 3,411,088 -0.08(-0.09%)
Sep 04, 2019 92.24 94.16 92.16 93.68 3,644,307 +3.92(+4.37%)
Sep 03, 2019 88.72 90.16 87.92 89.76 3,508,266 -1.92(-2.09%)
Aug 30, 2019 93.92 94.08 90.80 91.68 3,818,587 -2.56(-2.72%)
Aug 29, 2019 93.60 94.64 93.16 94.24 2,845,681 +1.12(+1.20%)
Aug 28, 2019 93.76 94.32 92.40 93.12 3,798,727 +1.76(+1.93%)
Aug 27, 2019 89.92 91.68 89.36 91.36 3,071,457 +1.92(+2.15%)
Aug 26, 2019 91.52 91.92 89.12 89.44 3,258,335 -0.08(-0.09%)
Aug 23, 2019 89.84 91.12 88.60 89.52 4,257,200 -2.72(-2.95%)
Aug 22, 2019 93.28 93.60 91.28 92.24 2,723,805 -0.64(-0.69%)
Aug 21, 2019 94.72 94.96 92.40 92.88 3,012,135 -0.16(-0.17%)
Aug 20, 2019 92.72 93.92 91.76 93.04 3,081,747 -0.24(-0.26%)
Aug 19, 2019 92.80 93.68 92.00 93.28 3,050,328 +2.08(+2.28%)
Aug 16, 2019 91.04 91.52 90.24 91.20 2,934,800 +0.40(+0.44%)
Aug 15, 2019 90.40 91.36 89.76 90.80 3,768,806 -0.72(-0.79%)
Aug 14, 2019 91.68 92.16 89.84 91.52 5,230,152 -3.44(-3.62%)
Aug 13, 2019 90.64 95.44 90.48 94.96 5,983,918 +4.08(+4.49%)
Aug 12, 2019 90.96 91.52 90.08 90.88 2,931,942 +0.64(+0.71%)
Aug 09, 2019 89.76 91.04 89.60 90.24 3,621,712 +2.56(+2.92%)
Aug 08, 2019 86.88 87.92 86.32 87.68 2,942,354 +0.96(+1.11%)
Aug 07, 2019 86.48 87.12 83.92 86.72 6,762,472 -2.40(-2.69%)
Aug 06, 2019 91.44 91.52 88.72 89.12 3,781,886 -1.84(-2.02%)
Aug 05, 2019 90.48 92.32 90.32 90.96 5,893,797 -0.88(-0.96%)
Aug 02, 2019 92.72 92.83 91.52 91.84 4,697,237 +1.36(+1.50%)
Aug 01, 2019 94.96 95.04 88.96 90.48 7,203,672 -5.84(-6.06%)
Jul 31, 2019 97.20 97.60 96.00 96.32 3,484,067 -0.32(-0.33%)
Jul 30, 2019 94.72 96.80 94.56 96.64 2,716,832 +2.08(+2.20%)
Jul 29, 2019 94.16 94.72 92.72 94.56 2,837,454 +1.36(+1.46%)
Jul 26, 2019 93.12 93.68 92.40 93.20 2,157,037 +0.40(+0.43%)
Jul 25, 2019 93.84 94.16 92.64 92.80 2,485,870 -0.16(-0.17%)
Jul 24, 2019 94.48 95.60 91.76 92.96 4,364,880 -1.52(-1.61%)
Jul 23, 2019 93.44 94.56 92.72 94.48 2,235,122 +1.04(+1.11%)
Jul 22, 2019 92.96 93.68 92.64 93.44 3,000,198 +0.08(+0.09%)
Jul 19, 2019 92.56 93.52 91.44 93.36 3,138,525 +0.88(+0.95%)
Jul 18, 2019 94.32 94.40 90.96 92.48 4,824,866 -1.52(-1.62%)
Jul 17, 2019 96.88 96.88 93.92 94.00 3,773,069 -2.56(-2.65%)
Jul 16, 2019 98.96 99.76 94.88 96.56 4,498,643 -1.84(-1.87%)
Jul 15, 2019 100.80 100.88 98.32 98.40 2,717,266 -1.76(-1.76%)
Jul 12, 2019 100.08 100.64 99.52 100.16 1,864,212 -0.24(-0.24%)
Jul 11, 2019 100.56 101.00 99.84 100.40 2,230,186 +0.16(+0.16%)
Jul 10, 2019 98.64 100.48 98.40 100.24 4,188,415 +3.92(+4.07%)
Jul 09, 2019 95.84 96.40 95.33 96.32 1,827,421 +0.88(+0.92%)
Jul 08, 2019 95.92 97.04 95.28 95.44 3,144,714 -0.16(-0.17%)
Jul 05, 2019 94.88 95.92 94.56 95.60 2,838,275 +1.44(+1.53%)
Jul 03, 2019 94.48 94.84 93.18 94.16 2,461,275 +0.56(+0.60%)
Jul 02, 2019 97.68 97.68 93.12 93.60 6,155,831 -4.64(-4.72%)
Jul 01, 2019 99.52 99.52 96.88 98.24 3,917,624 +1.92(+1.99%)
Jun 28, 2019 98.64 98.80 95.85 96.32 3,607,087 -2.00(-2.03%)
Jun 27, 2019 98.32 99.12 98.08 98.32 3,303,851 +0.00(+0.00%)
Jun 26, 2019 98.32 99.44 98.00 98.32 4,380,096 +2.32(+2.42%)
Jun 25, 2019 96.24 96.88 95.52 96.00 2,895,573 -0.08(-0.08%)
Jun 24, 2019 95.60 96.32 94.16 96.08 3,328,999 +0.32(+0.33%)
Jun 21, 2019 94.88 95.84 94.80 95.76 3,071,962 +0.96(+1.01%)
Jun 20, 2019 93.52 95.20 93.04 94.80 5,821,930 +4.16(+4.59%)
Jun 19, 2019 89.12 90.72 88.80 90.64 5,144,670 +0.64(+0.71%)
Jun 18, 2019 87.92 90.48 87.68 90.00 4,511,393 +3.52(+4.07%)
Jun 17, 2019 86.80 87.52 86.00 86.48 3,937,086 -1.04(-1.19%)
Jun 14, 2019 87.36 88.32 86.88 87.52 3,216,362 +0.48(+0.55%)
Jun 13, 2019 88.56 88.64 86.48 87.04 4,365,727 +1.92(+2.26%)
Jun 12, 2019 87.04 87.20 84.56 85.12 4,380,566 -3.76(-4.23%)
Jun 11, 2019 89.52 89.76 88.24 88.88 2,360,532 +0.00(+0.00%)
Jun 10, 2019 89.84 90.80 88.32 88.88 2,936,477 -0.96(-1.07%)
Jun 07, 2019 87.76 90.40 87.60 89.84 3,269,387 +1.36(+1.54%)
Jun 06, 2019 85.92 88.72 85.20 88.48 3,944,891 +2.32(+2.69%)
Jun 05, 2019 88.08 88.16 84.24 86.16 5,197,728 -3.12(-3.49%)
Jun 04, 2019 88.56 89.52 87.60 89.28 2,809,148 +1.36(+1.55%)
Jun 03, 2019 90.40 90.56 87.68 87.92 4,143,970 -0.88(-0.99%)
May 31, 2019 91.60 92.28 88.32 88.80 5,039,950 -5.28(-5.61%)
May 30, 2019 98.24 98.32 93.76 94.08 3,685,631 -3.84(-3.92%)
May 29, 2019 96.24 98.24 94.64 97.92 4,318,665 +0.08(+0.08%)
May 28, 2019 98.96 98.96 97.60 97.84 2,868,966 +0.00(+0.00%)
May 24, 2019 97.76 97.92 95.63 97.84 2,690,875 +1.12(+1.16%)
May 23, 2019 98.96 98.96 95.36 96.72 5,696,388 -5.20(-5.10%)
May 22, 2019 103.92 104.40 101.52 101.92 3,444,327 -3.12(-2.97%)
May 21, 2019 104.88 105.36 104.40 105.04 1,834,636 -0.16(-0.15%)
May 20, 2019 104.96 105.76 104.24 105.20 2,682,564 +0.56(+0.54%)
May 17, 2019 105.28 106.04 104.25 104.64 2,948,450 -0.48(-0.46%)
May 16, 2019 104.80 105.92 104.64 105.12 2,457,241 +1.36(+1.31%)
May 15, 2019 102.16 104.04 102.08 103.76 2,752,536 +0.80(+0.78%)
May 14, 2019 102.72 103.52 102.48 102.96 2,534,389 +1.52(+1.50%)
May 13, 2019 105.12 105.53 101.12 101.44 4,848,842 -1.28(-1.25%)
May 10, 2019 102.40 103.41 102.30 102.72 2,353,600 +0.24(+0.23%)
May 09, 2019 102.56 102.96 101.44 102.48 2,397,531 -0.64(-0.62%)
May 08, 2019 102.24 103.84 102.00 103.12 2,893,745 +1.28(+1.26%)
May 07, 2019 102.24 102.80 101.04 101.84 3,741,932 -2.72(-2.60%)
May 06, 2019 102.32 104.80 102.32 104.56 4,739,878 +1.60(+1.55%)
May 03, 2019 102.96 104.08 102.80 102.96 3,274,225 +0.40(+0.39%)
May 02, 2019 103.36 103.52 101.52 102.56 5,287,014 -3.20(-3.03%)
May 01, 2019 106.24 106.48 104.48 105.76 3,221,458 -0.56(-0.53%)
Apr 30, 2019 106.80 106.88 105.44 106.32 2,096,424 +0.48(+0.45%)
Apr 29, 2019 105.20 106.00 104.44 105.84 2,926,268 +1.12(+1.07%)
Apr 26, 2019 107.04 107.12 103.68 104.72 5,269,250 -3.52(-3.25%)
Apr 25, 2019 109.52 109.84 108.00 108.24 2,195,125 -1.20(-1.10%)
Apr 24, 2019 110.48 110.56 109.28 109.44 1,879,182 -0.88(-0.80%)
Apr 23, 2019 109.76 110.80 109.60 110.32 2,313,056 +0.96(+0.88%)
Apr 22, 2019 108.88 109.76 108.80 109.36 2,546,495 +2.80(+2.63%)
Apr 18, 2019 106.40 106.72 105.84 106.56 1,549,125 +0.32(+0.30%)
Apr 17, 2019 107.04 107.12 106.08 106.24 1,932,466 -0.72(-0.67%)
Apr 16, 2019 105.84 107.04 105.04 106.96 1,681,087 +1.04(+0.98%)
Apr 15, 2019 105.84 106.31 105.12 105.92 1,979,564 -0.48(-0.45%)
Apr 12, 2019 106.88 107.16 106.24 106.40 2,317,662 +0.24(+0.23%)
Apr 11, 2019 106.72 107.04 105.44 106.16 2,359,364 -1.12(-1.04%)
Apr 10, 2019 107.04 107.68 106.64 107.28 2,107,243 +0.64(+0.60%)
Apr 09, 2019 106.80 107.04 105.92 106.64 3,424,219 -0.56(-0.52%)
Apr 08, 2019 105.84 107.28 105.84 107.20 2,982,403 +2.00(+1.90%)
Apr 05, 2019 103.84 105.36 103.76 105.20 2,344,912 +1.84(+1.78%)
Apr 04, 2019 103.84 104.32 102.88 103.36 2,172,125 -0.56(-0.54%)
Apr 03, 2019 104.00 104.48 103.20 103.92 3,037,745 -0.16(-0.15%)
Apr 02, 2019 103.04 104.32 102.80 104.08 2,901,235 +1.52(+1.48%)
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.