United States Oil Fund (NY: USO )

78.71 +1.20 (+1.55%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 104.72 104.72 104.72 0 +0.40(+0.38%)
Mar 28, 2018 104.16 105.04 102.80 104.32 2,372,540 -0.32(-0.31%)
Mar 27, 2018 106.24 106.32 104.28 104.64 2,577,085 -1.04(-0.98%)
Mar 26, 2018 105.84 106.24 104.96 105.68 3,121,831 -0.56(-0.53%)
Mar 23, 2018 104.72 106.40 104.64 106.24 2,269,887 +2.64(+2.55%)
Mar 22, 2018 104.08 104.40 103.44 103.60 1,965,200 -1.84(-1.75%)
Mar 21, 2018 103.68 105.68 103.44 105.44 2,885,277 +2.96(+2.89%)
Mar 20, 2018 102.08 103.19 101.68 102.48 2,281,826 +2.08(+2.07%)
Mar 19, 2018 100.56 100.63 99.12 100.40 2,855,362 +0.00(+0.00%)
Mar 16, 2018 98.80 100.96 98.56 100.40 3,485,082 +1.68(+1.70%)
Mar 15, 2018 98.80 99.32 98.32 98.72 1,467,356 +0.48(+0.49%)
Mar 14, 2018 98.24 98.72 97.08 98.24 2,319,487 +0.32(+0.33%)
Mar 13, 2018 98.48 99.99 97.20 97.92 3,024,240 -1.04(-1.05%)
Mar 12, 2018 99.28 99.52 97.76 98.96 2,185,133 -0.80(-0.80%)
Mar 09, 2018 98.16 100.00 98.08 99.76 2,423,105 +2.56(+2.63%)
Mar 08, 2018 98.56 98.64 96.64 97.20 2,881,224 -1.60(-1.62%)
Mar 07, 2018 100.72 97.52 98.80 3,119,617 -1.76(-1.75%)
Mar 06, 2018 100.96 101.08 100.04 100.56 2,255,329 -0.16(-0.16%)
Mar 05, 2018 98.64 101.04 98.55 100.72 2,456,839 +1.76(+1.78%)
Mar 02, 2018 97.76 98.96 96.80 98.96 2,254,716 +0.16(+0.16%)
Mar 01, 2018 98.08 99.04 96.88 98.80 3,237,517 -0.16(-0.16%)
Feb 28, 2018 101.68 102.08 98.72 98.96 3,475,436 -2.24(-2.21%)
Feb 27, 2018 102.72 102.80 100.89 101.20 2,128,952 -1.68(-1.63%)
Feb 26, 2018 101.84 103.32 101.45 102.88 1,748,015 +0.72(+0.70%)
Feb 23, 2018 100.88 102.56 100.76 102.16 2,300,131 +1.44(+1.43%)
Feb 22, 2018 100.72 2,411,641 +2.40(+2.44%)
Feb 21, 2018 98.64 99.52 98.24 98.32 1,422,518 -0.80(-0.81%)
Feb 20, 2018 99.36 100.20 98.80 99.12 2,719,723 +0.08(+0.08%)
Feb 16, 2018 99.04 99.04 99.04 0 +0.40(+0.41%)
Feb 15, 2018 98.88 96.08 98.64 2,405,370 +1.20(+1.23%)
Feb 14, 2018 93.84 97.80 93.52 97.44 4,468,778 +2.48(+2.61%)
Feb 13, 2018 95.43 94.96 2,371,136 -0.16(-0.17%)
Feb 12, 2018 95.84 96.76 94.92 95.12 2,038,882 +0.24(+0.25%)
Feb 09, 2018 96.88 97.12 93.19 94.88 5,397,893 -1.84(-1.90%)
Feb 08, 2018 99.36 99.48 96.64 96.72 3,407,439 -2.24(-2.26%)
Feb 07, 2018 101.76 102.08 98.24 98.96 4,612,705 -2.64(-2.60%)
Feb 06, 2018 101.60 103.04 101.36 101.60 2,954,320 -0.68(-0.66%)
Feb 05, 2018 104.24 104.56 101.84 102.28 3,839,252 -2.04(-1.96%)
Feb 02, 2018 104.96 105.36 103.32 104.32 3,594,686 -1.60(-1.51%)
Feb 01, 2018 104.64 106.08 104.24 105.92 2,509,161 +2.08(+2.00%)
Jan 31, 2018 103.28 104.08 102.33 103.84 2,657,380 +0.64(+0.62%)
Jan 30, 2018 103.52 103.60 102.72 103.20 4,303,641 -1.68(-1.60%)
Jan 29, 2018 104.88 105.20 104.08 104.88 1,977,496 -1.04(-0.98%)
Jan 26, 2018 104.88 106.32 104.80 105.92 3,971,992 +1.44(+1.38%)
Jan 25, 2018 106.24 106.40 104.24 104.48 2,096,163 -1.28(-1.21%)
Jan 24, 2018 103.52 105.84 103.28 105.76 3,267,350 +2.00(+1.93%)
Jan 23, 2018 102.72 103.92 102.62 103.76 2,075,482 +1.52(+1.49%)
Jan 22, 2018 101.44 102.72 101.04 102.24 1,866,187 +0.48(+0.47%)
Jan 19, 2018 101.44 101.92 100.89 101.76 2,168,169 -0.32(-0.31%)
Jan 18, 2018 102.00 102.80 101.60 102.08 2,075,683 -0.16(-0.16%)
Jan 17, 2018 101.84 102.72 101.68 102.24 1,992,879 +0.16(+0.16%)
Jan 16, 2018 102.48 102.88 101.44 102.08 2,277,832 -0.88(-0.85%)
Jan 12, 2018 102.96 102.96 102.96 0 +1.36(+1.34%)
Jan 11, 2018 102.08 103.36 101.60 101.60 2,578,789 +0.16(+0.16%)
Jan 10, 2018 101.64 101.44 1,821,388 +0.88(+0.88%)
Jan 09, 2018 99.28 101.12 98.96 100.56 2,663,522 +1.52(+1.53%)
Jan 08, 2018 98.48 99.04 98.12 99.04 1,227,485 +0.56(+0.57%)
Jan 05, 2018 98.24 98.64 97.68 98.48 1,609,891 -0.48(-0.49%)
Jan 04, 2018 98.64 99.36 98.48 98.96 1,479,037 +0.24(+0.24%)
Jan 03, 2018 97.36 98.84 97.36 98.72 2,155,421 +2.16(+2.24%)
Jan 02, 2018 96.56 96.80 96.08 96.56 1,497,583 +0.48(+0.50%)
Dec 29, 2017 96.08 96.08 96.08 0 +0.32(+0.33%)
Dec 28, 2017 95.28 95.84 95.04 95.76 1,545,981 +0.40(+0.42%)
Dec 27, 2017 95.44 95.68 94.96 95.36 1,033,771 -0.24(-0.25%)
Dec 26, 2017 93.84 95.92 93.80 95.60 2,199,746 +2.32(+2.49%)
Dec 22, 2017 92.64 93.52 92.64 93.28 823,930 +0.16(+0.17%)
Dec 21, 2017 92.32 93.36 92.16 93.12 1,391,953 +0.24(+0.26%)
Dec 20, 2017 92.32 92.96 91.84 92.88 1,264,717 +0.80(+0.87%)
Dec 19, 2017 91.84 92.08 91.68 92.08 856,010 +0.56(+0.61%)
Dec 18, 2017 92.00 92.20 90.96 91.52 1,633,499 -0.16(-0.17%)
Dec 15, 2017 91.76 91.92 91.16 91.68 1,201,060 +0.24(+0.26%)
Dec 14, 2017 89.76 91.44 89.68 91.44 1,133,360 +0.80(+0.88%)
Dec 13, 2017 91.68 91.82 90.40 90.64 2,273,929 -0.88(-0.96%)
Dec 12, 2017 93.12 93.12 90.96 91.52 3,106,860 -1.28(-1.38%)
Dec 11, 2017 92.32 92.88 91.97 92.80 1,797,750 +0.88(+0.96%)
Dec 08, 2017 92.16 92.40 91.20 91.92 1,178,326 +1.28(+1.41%)
Dec 07, 2017 90.16 90.88 90.07 90.64 1,137,035 +1.04(+1.16%)
Dec 06, 2017 91.20 91.28 89.44 89.60 2,422,628 -2.72(-2.95%)
Dec 05, 2017 91.76 92.68 91.68 92.32 1,614,295 +0.40(+0.44%)
Dec 04, 2017 92.32 92.44 91.78 91.92 1,516,666 -1.44(-1.54%)
Dec 01, 2017 93.20 94.24 92.80 93.36 1,768,145 +1.60(+1.74%)
Nov 30, 2017 92.40 92.64 90.96 91.76 2,227,382 +0.00(+0.00%)
Nov 29, 2017 92.64 93.28 90.84 91.76 2,011,662 -0.88(-0.95%)
Nov 28, 2017 92.48 92.96 92.24 92.64 1,013,501 -0.08(-0.09%)
Nov 27, 2017 93.20 93.40 92.08 92.72 1,735,046 -1.60(-1.70%)
Nov 24, 2017 93.92 94.32 93.60 94.32 1,174,266 +1.52(+1.64%)
Nov 22, 2017 92.40 92.96 91.76 92.80 2,246,159 +1.60(+1.75%)
Nov 21, 2017 90.40 91.56 90.40 91.20 1,527,290 +0.96(+1.06%)
Nov 20, 2017 90.16 90.32 89.20 90.24 1,429,744 -0.56(-0.62%)
Nov 17, 2017 89.68 90.88 89.56 90.80 2,048,403 +2.24(+2.53%)
Nov 16, 2017 88.56 89.36 88.24 88.56 1,528,304 -0.16(-0.18%)
Nov 15, 2017 88.64 89.20 88.16 88.72 1,721,940 -0.32(-0.36%)
Nov 14, 2017 90.80 90.88 88.64 89.04 2,688,643 -2.00(-2.20%)
Nov 13, 2017 91.36 91.84 90.48 91.04 1,736,656 -0.32(-0.35%)
Nov 10, 2017 91.84 92.16 90.88 91.36 1,464,124 -0.32(-0.35%)
Nov 09, 2017 91.36 92.40 91.20 91.68 2,460,442 +0.40(+0.44%)
Nov 08, 2017 91.52 93.04 90.64 91.28 4,651,823 -0.64(-0.70%)
Nov 07, 2017 91.76 92.24 91.36 91.92 2,236,476 -0.16(-0.17%)
Nov 06, 2017 89.52 92.54 89.36 92.08 3,842,783 +2.64(+2.95%)
Nov 03, 2017 88.00 89.60 87.40 89.44 2,356,402 +1.52(+1.73%)
Nov 02, 2017 87.20 88.04 86.97 87.92 1,259,890 +0.72(+0.83%)
Nov 01, 2017 88.24 88.48 86.56 87.20 2,644,005 -0.24(-0.27%)
Oct 31, 2017 86.80 87.68 86.64 87.44 1,754,131 +0.48(+0.55%)
Oct 30, 2017 87.44 86.44 86.96 1,573,170 +0.24(+0.28%)
Oct 27, 2017 84.48 86.80 84.40 86.72 3,087,375 +2.16(+2.55%)
Oct 26, 2017 83.60 84.64 83.40 84.56 1,917,975 +0.72(+0.86%)
Oct 25, 2017 83.84 84.16 83.36 83.84 2,154,123 -0.48(-0.57%)
Oct 24, 2017 83.84 84.40 83.12 84.32 2,296,317 +0.96(+1.15%)
Oct 23, 2017 83.76 83.92 82.96 83.36 1,418,268 -0.08(-0.10%)
Oct 20, 2017 82.32 83.52 82.28 83.44 1,498,156 +0.64(+0.77%)
Oct 19, 2017 82.72 83.35 82.56 82.80 1,444,761 -1.04(-1.24%)
Oct 18, 2017 84.08 84.40 83.40 83.84 1,682,734 -0.08(-0.10%)
Oct 17, 2017 83.76 84.24 82.65 83.92 2,050,643 +0.24(+0.29%)
Oct 16, 2017 84.24 84.32 83.36 83.68 2,005,460 +0.72(+0.87%)
Oct 13, 2017 83.04 83.20 82.32 82.96 2,301,486 +1.12(+1.37%)
Oct 12, 2017 81.36 82.32 81.04 81.84 1,902,249 -1.04(-1.25%)
Oct 11, 2017 82.48 82.96 81.77 82.88 1,737,741 +0.64(+0.78%)
Oct 10, 2017 81.60 82.56 81.52 82.24 1,938,322 +2.24(+2.80%)
Oct 09, 2017 80.24 80.48 79.68 80.00 1,372,031 +0.24(+0.30%)
Oct 06, 2017 80.08 80.16 79.36 79.76 2,938,705 -2.24(-2.73%)
Oct 05, 2017 81.12 82.80 81.04 82.00 1,622,923 +1.36(+1.69%)
Oct 04, 2017 81.44 81.92 80.48 80.64 1,632,577 -0.80(-0.98%)
Oct 03, 2017 81.68 82.00 81.28 81.44 1,409,594 -0.24(-0.29%)
Oct 02, 2017 81.36 81.88 80.96 81.68 2,215,119 -1.76(-2.11%)
Sep 29, 2017 83.12 83.68 82.88 83.44 1,639,652 +0.00(+0.00%)
Sep 28, 2017 85.04 85.20 82.80 83.44 2,335,903 -0.72(-0.86%)
Sep 27, 2017 84.16 84.44 83.48 84.16 2,003,317 +0.24(+0.29%)
Sep 26, 2017 83.68 84.08 83.12 83.92 1,798,869 -0.48(-0.57%)
Sep 25, 2017 82.72 84.48 82.72 84.40 3,731,020 +2.48(+3.03%)
Sep 22, 2017 81.60 82.07 81.42 81.92 1,635,597 -0.08(-0.10%)
Sep 21, 2017 81.44 82.08 81.01 82.00 1,449,161 +0.08(+0.10%)
Sep 20, 2017 81.52 82.64 81.04 81.92 2,876,302 +1.04(+1.29%)
Sep 19, 2017 81.76 81.92 80.40 80.88 1,901,893 -0.48(-0.59%)
Sep 18, 2017 81.12 81.60 80.32 81.36 2,366,217 -0.24(-0.29%)
Sep 15, 2017 81.52 81.72 81.12 81.60 2,010,551 +0.56(+0.69%)
Sep 14, 2017 81.36 82.24 80.88 81.04 3,194,662 +0.48(+0.60%)
Sep 13, 2017 79.36 80.56 79.12 80.56 2,817,583 +1.60(+2.03%)
Sep 12, 2017 78.64 79.12 78.40 78.96 1,771,290 +0.40(+0.51%)
Sep 11, 2017 77.32 78.88 76.90 78.56 2,051,343 +0.72(+0.92%)
Sep 08, 2017 79.92 80.16 77.32 77.84 3,009,783 -2.40(-2.99%)
Sep 07, 2017 79.84 80.48 79.68 80.24 2,599,782 -0.08(-0.10%)
Sep 06, 2017 80.16 80.72 79.68 80.32 2,578,341 +0.96(+1.21%)
Sep 05, 2017 79.28 80.00 79.12 79.36 3,080,437 +2.00(+2.59%)
Sep 01, 2017 76.80 77.36 76.08 77.36 2,001,541 +0.32(+0.42%)
Aug 31, 2017 75.92 77.52 75.92 77.04 3,187,681 +2.00(+2.67%)
Aug 30, 2017 75.20 76.32 74.88 75.04 2,356,736 -0.64(-0.85%)
Aug 29, 2017 75.84 76.00 74.72 75.68 2,456,902 -0.56(-0.73%)
Aug 28, 2017 77.52 77.60 75.36 76.24 4,059,707 -1.76(-2.26%)
Aug 25, 2017 77.68 78.24 77.52 78.00 1,898,440 +0.32(+0.41%)
Aug 24, 2017 78.32 78.40 76.88 77.68 2,269,360 -1.36(-1.72%)
Aug 23, 2017 78.08 79.20 77.84 79.04 2,071,506 +0.88(+1.13%)
Aug 22, 2017 78.08 78.72 77.72 78.16 1,777,186 +0.48(+0.62%)
Aug 21, 2017 78.96 79.28 77.12 77.68 3,784,793 -2.08(-2.61%)
Aug 18, 2017 77.28 79.84 76.68 79.76 3,808,502 +2.80(+3.64%)
Aug 17, 2017 76.32 77.32 76.16 76.96 1,996,274 +0.40(+0.52%)
Aug 16, 2017 78.16 78.80 76.48 76.56 4,710,808 -1.44(-1.85%)
Aug 15, 2017 77.28 78.08 77.04 78.00 2,483,975 +0.24(+0.31%)
Aug 14, 2017 79.84 80.48 77.68 77.76 3,157,211 -2.16(-2.70%)
Aug 11, 2017 79.04 80.20 78.64 79.92 1,862,525 +0.64(+0.81%)
Aug 10, 2017 81.92 82.00 79.20 79.28 3,114,025 -1.92(-2.36%)
Aug 09, 2017 80.96 81.24 80.32 81.20 2,168,329 +0.72(+0.89%)
Aug 08, 2017 80.24 81.12 80.08 80.48 2,929,421 -0.32(-0.40%)
Aug 07, 2017 80.16 80.96 79.52 80.80 2,477,560 -0.24(-0.30%)
Aug 04, 2017 80.40 81.28 79.76 81.04 2,203,292 +0.88(+1.10%)
Aug 03, 2017 81.68 81.80 79.92 80.16 2,910,438 -0.96(-1.18%)
Aug 02, 2017 80.56 81.36 79.62 81.12 3,380,268 +0.40(+0.50%)
Aug 01, 2017 81.36 81.44 79.20 80.72 5,190,943 -1.52(-1.85%)
Jul 31, 2017 81.20 82.56 80.58 82.24 4,066,855 +0.88(+1.08%)
Jul 28, 2017 80.72 81.60 80.64 81.36 4,163,494 +0.88(+1.09%)
Jul 27, 2017 80.24 80.64 79.44 80.48 3,371,337 +0.80(+1.00%)
Jul 26, 2017 79.20 80.08 78.40 79.68 4,864,294 +1.20(+1.53%)
Jul 25, 2017 78.56 78.48 3,450,995 +2.48(+3.26%)
Jul 24, 2017 75.76 76.12 75.52 76.00 2,467,069 +1.28(+1.71%)
Jul 21, 2017 76.48 76.56 74.56 74.72 4,846,191 -2.16(-2.81%)
Jul 20, 2017 78.16 78.24 76.64 76.88 2,574,187 -0.64(-0.83%)
Jul 19, 2017 76.56 77.76 76.56 77.52 3,196,713 +1.20(+1.57%)
Jul 18, 2017 76.80 76.88 75.76 76.32 3,373,385 +0.72(+0.95%)
Jul 17, 2017 76.32 76.76 75.60 75.60 3,127,517 -1.12(-1.46%)
Jul 14, 2017 76.24 76.88 75.84 76.72 3,102,541 +0.96(+1.27%)
Jul 13, 2017 75.12 76.04 74.88 75.76 2,572,444 +1.12(+1.50%)
Jul 12, 2017 75.68 76.40 74.16 74.64 4,774,155 +0.48(+0.65%)
Jul 11, 2017 72.88 74.48 72.64 74.16 3,079,133 +1.12(+1.53%)
Jul 10, 2017 72.32 73.76 72.16 73.04 3,458,013 +0.24(+0.33%)
Jul 07, 2017 73.52 73.60 72.00 72.80 5,411,410 -1.68(-2.26%)
Jul 06, 2017 75.52 76.48 74.32 74.48 5,243,564 +0.48(+0.65%)
Jul 05, 2017 76.48 76.64 73.84 74.00 8,521,685 -2.96(-3.85%)
Jul 03, 2017 76.40 77.04 76.32 76.96 2,525,099 +0.96(+1.26%)
Jun 30, 2017 74.56 76.00 74.32 76.00 4,084,188 +2.32(+3.15%)
Jun 29, 2017 74.16 74.72 73.44 73.68 3,906,624 +0.08(+0.11%)
Jun 28, 2017 72.80 73.76 72.48 73.60 3,670,518 +0.80(+1.10%)
Jun 27, 2017 71.92 73.12 71.84 72.80 3,642,113 +1.36(+1.90%)
Jun 26, 2017 71.04 71.68 70.12 71.44 4,657,621 +0.56(+0.79%)
Jun 23, 2017 70.40 71.12 70.00 70.88 3,878,554 +0.64(+0.91%)
Jun 22, 2017 70.40 71.27 70.16 70.24 3,948,919 +0.56(+0.80%)
Jun 21, 2017 71.76 72.72 69.20 69.68 7,644,621 -1.92(-2.68%)
Jun 20, 2017 71.40 71.76 70.64 71.60 6,068,765 -1.36(-1.86%)
Jun 19, 2017 74.16 74.40 72.88 72.96 3,223,658 -0.96(-1.30%)
Jun 16, 2017 74.08 74.16 73.60 73.92 2,675,475 +0.48(+0.65%)
Jun 15, 2017 73.76 73.92 73.28 73.44 3,948,617 -0.40(-0.54%)
Jun 14, 2017 76.32 76.72 73.60 73.84 7,580,694 -2.96(-3.85%)
Jun 13, 2017 76.08 76.96 75.28 76.80 3,234,006 +0.64(+0.84%)
Jun 12, 2017 76.88 77.20 76.08 76.16 3,184,312 +0.24(+0.32%)
Jun 09, 2017 75.52 76.36 75.28 75.92 3,203,089 +0.48(+0.64%)
Jun 08, 2017 75.20 76.24 74.96 75.44 5,104,002 -0.24(-0.32%)
Jun 07, 2017 78.72 79.04 75.52 75.68 7,336,541 -4.08(-5.12%)
Jun 06, 2017 77.92 79.92 77.84 79.76 3,295,850 +1.36(+1.73%)
Jun 05, 2017 77.76 78.52 77.44 78.40 3,516,259 -0.48(-0.61%)
Jun 02, 2017 78.64 79.44 77.84 78.88 3,842,898 -0.40(-0.50%)
Jun 01, 2017 80.08 81.28 79.28 79.28 3,733,415 -0.40(-0.50%)
May 31, 2017 79.88 80.36 78.88 79.68 4,163,268 -2.24(-2.73%)
May 30, 2017 81.36 82.38 81.04 81.92 1,992,607 -0.32(-0.39%)
May 26, 2017 81.12 82.40 80.68 82.24 3,928,062 +1.92(+2.39%)
May 25, 2017 84.00 84.64 80.08 80.32 10,471,842 -4.48(-5.28%)
May 24, 2017 84.96 85.60 84.32 84.80 4,148,153 -0.32(-0.38%)
May 23, 2017 84.64 85.20 84.32 85.12 3,280,971 +0.80(+0.95%)
May 22, 2017 84.40 84.80 84.00 84.32 3,061,724 +0.48(+0.57%)
May 19, 2017 83.16 83.92 83.04 83.84 3,096,030 +1.76(+2.14%)
May 18, 2017 81.04 82.48 80.72 82.08 2,661,340 +0.56(+0.69%)
May 17, 2017 81.52 82.32 80.76 81.52 3,381,497 +0.64(+0.79%)
May 16, 2017 81.76 82.08 80.72 80.88 2,102,511 -0.48(-0.59%)
May 15, 2017 82.16 82.24 81.04 81.36 4,588,814 +1.76(+2.21%)
May 12, 2017 79.76 79.84 78.80 79.60 2,429,453 +0.08(+0.10%)
May 11, 2017 79.92 80.32 79.20 79.52 2,421,272 +0.64(+0.81%)
May 10, 2017 77.60 79.60 77.44 78.88 4,174,699 +2.32(+3.03%)
May 09, 2017 77.12 77.36 75.84 76.56 2,553,383 -0.80(-1.03%)
May 08, 2017 77.20 78.00 76.24 77.36 3,816,801 +0.08(+0.10%)
May 05, 2017 75.76 77.76 75.76 77.28 4,447,757 +1.60(+2.11%)
May 04, 2017 78.00 78.08 75.44 75.68 8,778,637 -3.76(-4.73%)
May 03, 2017 79.68 80.04 78.88 79.44 4,565,702 +0.08(+0.10%)
May 02, 2017 81.36 81.36 78.88 79.36 5,517,516 -1.84(-2.27%)
May 01, 2017 81.52 81.71 80.96 81.20 2,012,553 -0.72(-0.88%)
Apr 28, 2017 82.32 82.64 81.36 81.92 1,991,575 +0.00(+0.00%)
Apr 27, 2017 81.04 82.08 80.32 81.92 4,250,266 -0.16(-0.19%)
Apr 26, 2017 81.92 83.68 81.76 82.08 3,350,833 -0.80(-0.97%)
Apr 25, 2017 83.04 81.44 82.88 2,961,579 +0.88(+1.07%)
Apr 24, 2017 82.32 82.48 81.68 82.00 3,479,544 -0.56(-0.68%)
Apr 21, 2017 84.40 84.40 82.00 82.56 4,833,106 -1.76(-2.09%)
Apr 20, 2017 84.64 85.44 84.16 84.32 3,669,784 -0.64(-0.75%)
Apr 19, 2017 88.24 88.40 84.16 84.96 6,287,008 -3.36(-3.80%)
Apr 18, 2017 88.00 88.80 87.52 88.32 1,810,845 -0.16(-0.18%)
Apr 17, 2017 89.04 89.20 88.32 88.48 1,856,171 -0.56(-0.63%)
Apr 13, 2017 89.44 89.60 88.80 89.04 2,171,225 +0.16(+0.18%)
Apr 12, 2017 89.92 90.08 88.64 88.88 3,220,723 -0.48(-0.54%)
Apr 11, 2017 89.04 89.68 88.48 89.36 3,067,763 +0.24(+0.27%)
Apr 10, 2017 88.56 89.12 88.32 89.12 2,767,772 +1.44(+1.64%)
Apr 07, 2017 87.12 87.76 86.96 87.68 2,401,598 +0.80(+0.92%)
Apr 06, 2017 86.56 87.04 86.40 86.88 2,740,116 +1.44(+1.69%)
Apr 05, 2017 86.72 87.12 85.20 85.44 3,623,044 -0.24(-0.28%)
Apr 04, 2017 85.04 85.92 84.72 85.68 3,047,685 +1.28(+1.52%)
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.