United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 86.72 87.00 84.24 84.24 5,657,702 -3.84(-4.36%)
Oct 28, 2016 88.80 89.80 87.44 88.08 3,621,300 -1.60(-1.78%)
Oct 27, 2016 89.68 90.40 89.00 89.68 3,080,639 +0.96(+1.08%)
Oct 26, 2016 88.56 90.48 88.24 88.72 7,191,300 -1.20(-1.33%)
Oct 25, 2016 90.72 91.36 89.76 89.92 5,811,052 -1.52(-1.66%)
Oct 24, 2016 90.80 91.52 89.60 91.44 6,366,231 -0.40(-0.44%)
Oct 21, 2016 91.20 92.00 90.64 91.84 4,957,166 +0.40(+0.44%)
Oct 20, 2016 91.92 92.32 91.08 91.44 5,638,699 -1.84(-1.97%)
Oct 19, 2016 92.56 94.32 92.40 93.28 6,027,333 +1.68(+1.83%)
Oct 18, 2016 91.84 92.00 90.56 91.60 4,797,736 +0.64(+0.70%)
Oct 17, 2016 91.28 91.44 90.16 90.96 4,504,135 -0.56(-0.61%)
Oct 14, 2016 92.00 92.07 90.80 91.52 6,650,820 -0.40(-0.44%)
Oct 13, 2016 91.36 92.08 89.92 91.92 7,669,421 +0.48(+0.52%)
Oct 12, 2016 91.68 91.92 90.88 91.44 5,786,037 -1.20(-1.30%)
Oct 11, 2016 93.52 93.92 91.84 92.64 7,665,903 -0.72(-0.77%)
Oct 10, 2016 92.24 94.16 92.16 93.36 6,520,597 +2.72(+3.00%)
Oct 07, 2016 91.92 92.08 90.16 90.64 6,808,756 -1.44(-1.56%)
Oct 06, 2016 91.76 92.32 91.04 92.08 5,323,652 +1.28(+1.41%)
Oct 05, 2016 90.64 91.20 89.84 90.80 5,824,003 +2.08(+2.34%)
Oct 04, 2016 89.44 89.60 88.32 88.72 7,288,982 -0.08(-0.09%)
Oct 03, 2016 88.32 89.44 87.28 88.80 4,687,687 +1.36(+1.56%)
Sep 30, 2016 87.76 88.12 87.04 87.44 5,420,940 +0.48(+0.55%)
Sep 29, 2016 86.16 88.16 85.68 86.96 7,900,476 +1.76(+2.07%)
Sep 28, 2016 82.40 86.56 80.96 85.20 11,669,510 +4.00(+4.93%)
Sep 27, 2016 81.52 82.28 80.64 81.20 6,886,460 -2.24(-2.68%)
Sep 26, 2016 82.72 84.32 82.48 83.44 5,347,141 +1.92(+2.36%)
Sep 23, 2016 83.92 84.64 80.72 81.52 6,432,347 -2.72(-3.23%)
Sep 22, 2016 84.56 84.88 83.88 84.24 6,681,736 +1.04(+1.25%)
Sep 21, 2016 82.00 83.28 81.68 83.20 5,513,118 +2.64(+3.28%)
Sep 20, 2016 78.96 81.04 78.56 80.56 5,587,187 +0.72(+0.90%)
Sep 19, 2016 80.24 81.60 79.84 79.84 5,723,592 -0.16(-0.20%)
Sep 16, 2016 79.44 80.56 79.20 80.00 4,880,859 -1.12(-1.38%)
Sep 15, 2016 81.12 82.06 80.08 81.12 4,774,748 +0.40(+0.50%)
Sep 14, 2016 82.16 83.44 80.32 80.72 6,734,804 -2.24(-2.70%)
Sep 13, 2016 83.92 84.52 82.80 82.96 4,791,407 -2.16(-2.54%)
Sep 12, 2016 83.20 85.88 82.96 85.12 3,353,638 +0.40(+0.47%)
Sep 09, 2016 86.24 86.56 84.64 84.72 3,610,349 -2.96(-3.38%)
Sep 08, 2016 85.68 88.24 84.64 87.68 6,785,213 +3.52(+4.18%)
Sep 07, 2016 83.20 84.32 82.48 84.16 4,456,354 +1.04(+1.25%)
Sep 06, 2016 81.68 83.20 81.28 83.12 4,204,457 +1.20(+1.46%)
Sep 02, 2016 81.60 81.92 81.92 81.92 4,617,087 +1.44(+1.79%)
Sep 01, 2016 81.52 82.16 79.60 80.48 7,381,608 -2.40(-2.90%)
Aug 31, 2016 84.96 85.28 82.35 82.88 3,813,845 -2.96(-3.45%)
Aug 30, 2016 87.44 87.76 85.52 85.84 3,435,129 -0.96(-1.11%)
Aug 29, 2016 86.64 87.38 86.29 86.80 3,097,779 -0.80(-0.91%)
Aug 26, 2016 87.52 89.68 86.80 87.60 3,285,811 +0.00(+0.00%)
Aug 25, 2016 86.40 87.80 86.08 87.60 2,966,022 +1.04(+1.20%)
Aug 24, 2016 87.52 88.24 85.92 86.56 3,725,530 -2.17(-2.44%)
Aug 23, 2016 86.40 89.44 86.24 88.73 5,971,163 +0.97(+1.10%)
Aug 22, 2016 88.76 88.88 87.60 87.76 3,114,301 -2.96(-3.26%)
Aug 19, 2016 90.72 91.00 89.84 90.72 3,873,369 +0.32(+0.35%)
Aug 18, 2016 88.88 90.72 88.88 90.40 7,361,127 +2.48(+2.82%)
Aug 17, 2016 87.04 88.16 86.04 87.92 4,174,378 +0.56(+0.64%)
Aug 16, 2016 86.32 87.68 85.60 87.36 4,269,258 +1.28(+1.49%)
Aug 15, 2016 84.72 86.24 84.48 86.08 4,245,105 +2.08(+2.48%)
Aug 12, 2016 82.40 84.00 82.08 84.00 3,991,257 +2.32(+2.84%)
Aug 11, 2016 79.12 82.56 78.88 81.68 3,944,385 +3.52(+4.50%)
Aug 10, 2016 80.80 81.68 78.00 78.16 3,876,134 -2.40(-2.98%)
Aug 09, 2016 81.52 81.92 80.08 80.56 3,216,355 -0.24(-0.30%)
Aug 08, 2016 80.24 81.68 80.16 80.80 3,611,362 +1.92(+2.43%)
Aug 05, 2016 78.64 78.96 77.28 78.88 3,856,123 +0.16(+0.20%)
Aug 04, 2016 76.52 79.28 76.32 78.72 3,779,783 +1.20(+1.55%)
Aug 03, 2016 74.80 77.52 74.16 77.52 4,552,946 +2.88(+3.86%)
Aug 02, 2016 76.72 77.04 73.92 74.64 3,785,017 -0.64(-0.85%)
Aug 01, 2016 76.96 77.17 75.04 75.28 4,745,533 -2.80(-3.59%)
Jul 29, 2016 77.04 78.48 76.40 78.08 3,188,433 +0.72(+0.93%)
Jul 28, 2016 78.80 79.12 77.28 77.36 3,537,163 -1.84(-2.32%)
Jul 27, 2016 80.80 81.36 78.48 79.20 3,618,341 -1.44(-1.79%)
Jul 26, 2016 80.80 81.34 80.16 80.64 2,976,064 -0.40(-0.49%)
Jul 25, 2016 81.60 81.84 80.88 81.04 3,041,725 -2.32(-2.78%)
Jul 22, 2016 83.92 84.00 82.40 83.36 2,811,778 -0.56(-0.67%)
Jul 21, 2016 85.44 86.00 83.92 83.92 2,537,393 -1.92(-2.24%)
Jul 20, 2016 84.40 86.80 84.08 85.84 3,317,787 +0.24(+0.28%)
Jul 19, 2016 86.32 86.56 85.44 85.60 2,221,279 -0.96(-1.11%)
Jul 18, 2016 86.32 87.04 85.76 86.56 2,473,278 -1.36(-1.55%)
Jul 15, 2016 87.92 88.61 87.12 87.92 2,957,015 +0.96(+1.10%)
Jul 14, 2016 86.88 87.60 86.08 86.96 2,679,278 +0.96(+1.12%)
Jul 13, 2016 88.56 89.20 85.20 86.00 4,290,612 -3.52(-3.93%)
Jul 12, 2016 88.32 89.84 87.12 89.52 3,826,415 +4.32(+5.07%)
Jul 11, 2016 87.28 87.60 85.12 85.20 2,097,486 -1.44(-1.66%)
Jul 08, 2016 87.28 86.56 86.96 86.64 2,692,583 +0.08(+0.09%)
Jul 07, 2016 92.00 92.32 85.88 86.56 4,537,128 -4.08(-4.50%)
Jul 06, 2016 88.72 91.28 88.08 90.64 2,177,922 +1.20(+1.34%)
Jul 05, 2016 90.80 90.96 88.72 89.44 3,769,734 -4.80(-5.09%)
Jul 01, 2016 92.16 94.24 94.24 94.24 2,570,887 +1.68(+1.82%)
Jun 30, 2016 93.28 94.32 92.16 92.56 2,756,074 -1.76(-1.87%)
Jun 29, 2016 92.40 95.68 92.00 94.32 3,101,649 +2.56(+2.79%)
Jun 28, 2016 91.20 91.76 89.61 91.76 2,921,539 +2.24(+2.50%)
Jun 27, 2016 89.76 89.76 87.68 89.52 3,229,534 -1.68(-1.84%)
Jun 24, 2016 91.04 92.64 90.88 91.20 4,098,067 -4.64(-4.84%)
Jun 23, 2016 95.36 96.00 94.24 95.84 2,367,424 +1.92(+2.04%)
Jun 22, 2016 95.92 96.32 92.64 93.92 3,255,017 -1.20(-1.26%)
Jun 21, 2016 94.04 95.52 93.52 95.12 2,724,488 -0.16(-0.17%)
Jun 20, 2016 94.56 95.68 94.08 95.28 3,255,031 +2.00(+2.14%)
Jun 17, 2016 91.68 93.36 91.12 93.28 4,365,224 +4.16(+4.67%)
Jun 16, 2016 91.20 91.33 88.88 89.12 3,880,401 -2.64(-2.88%)
Jun 15, 2016 92.56 94.24 91.44 91.76 2,917,429 -2.08(-2.22%)
Jun 14, 2016 93.84 94.32 93.28 93.84 1,979,523 -0.24(-0.26%)
Jun 13, 2016 93.68 95.52 93.60 94.08 2,270,279 -0.88(-0.93%)
Jun 10, 2016 96.16 96.80 94.64 94.96 2,627,678 -3.04(-3.10%)
Jun 09, 2016 97.52 98.56 97.52 98.00 2,252,476 -1.44(-1.45%)
Jun 08, 2016 98.72 99.60 98.20 99.44 3,306,047 +1.68(+1.72%)
Jun 07, 2016 96.80 97.92 96.56 97.76 2,277,889 +1.44(+1.50%)
Jun 06, 2016 96.08 96.64 95.20 96.32 2,926,192 +1.76(+1.86%)
Jun 03, 2016 95.04 95.12 93.60 94.56 2,396,243 -0.32(-0.34%)
Jun 02, 2016 93.36 95.68 93.20 94.88 2,798,659 -0.56(-0.59%)
Jun 01, 2016 92.96 95.44 92.48 95.44 3,193,558 +0.48(+0.51%)
May 31, 2016 95.84 97.04 94.56 94.96 2,105,825 -0.88(-0.92%)
May 27, 2016 94.72 95.84 95.84 95.84 1,761,137 +0.24(+0.25%)
May 26, 2016 96.88 96.96 95.36 95.60 2,706,531 -0.64(-0.67%)
May 25, 2016 95.36 96.40 94.28 96.24 3,141,790 +1.68(+1.78%)
May 24, 2016 93.36 94.80 93.28 94.56 2,135,894 +1.28(+1.37%)
May 23, 2016 92.08 93.51 91.92 93.28 2,034,843 -0.72(-0.77%)
May 20, 2016 94.32 94.88 92.88 94.00 2,402,505 -0.32(-0.34%)
May 19, 2016 92.64 94.40 91.53 94.32 2,736,607 +0.72(+0.77%)
May 18, 2016 94.80 96.00 93.60 93.60 3,676,569 -1.76(-1.85%)
May 17, 2016 94.00 95.44 93.68 95.36 2,787,601 +1.28(+1.36%)
May 16, 2016 93.44 94.32 93.04 94.08 3,337,605 +3.12(+3.43%)
May 13, 2016 90.80 91.44 90.16 90.96 1,903,755 -0.64(-0.70%)
May 12, 2016 92.20 92.24 89.76 91.60 2,992,629 +0.88(+0.97%)
May 11, 2016 87.28 91.36 86.80 90.72 3,666,175 +2.80(+3.18%)
May 10, 2016 86.00 88.16 85.76 87.92 2,627,127 +2.48(+2.90%)
May 09, 2016 86.88 87.28 85.12 85.44 2,766,779 -2.24(-2.55%)
May 06, 2016 86.48 89.20 86.24 87.68 3,299,585 +0.48(+0.55%)
May 05, 2016 89.84 89.92 86.48 87.20 4,267,845 +0.88(+1.02%)
May 04, 2016 87.44 88.29 85.04 86.32 3,103,312 +0.40(+0.47%)
May 03, 2016 86.88 87.04 85.24 85.92 3,548,777 -2.48(-2.81%)
May 02, 2016 89.92 90.00 87.60 88.40 2,700,802 -2.00(-2.21%)
Apr 29, 2016 91.36 92.00 88.96 90.40 4,350,264 +0.64(+0.71%)
Apr 28, 2016 89.28 90.72 88.80 89.76 3,116,102 +0.64(+0.72%)
Apr 27, 2016 88.20 89.72 86.08 89.12 4,738,431 +2.64(+3.05%)
Apr 26, 2016 85.28 86.96 84.96 86.48 2,398,593 +2.08(+2.46%)
Apr 25, 2016 86.24 86.48 83.76 84.40 2,744,641 -1.68(-1.95%)
Apr 22, 2016 86.00 87.44 85.52 86.08 3,745,524 +0.32(+0.37%)
Apr 21, 2016 85.68 86.56 84.64 85.76 3,390,547 -0.32(-0.37%)
Apr 20, 2016 81.92 87.04 81.60 86.08 5,312,015 +2.56(+3.07%)
Apr 19, 2016 82.00 84.32 81.76 83.52 4,681,760 +2.16(+2.65%)
Apr 18, 2016 78.72 81.92 78.32 81.36 4,873,517 -0.64(-0.78%)
Apr 15, 2016 82.24 82.64 81.04 82.00 4,372,621 -1.84(-2.19%)
Apr 14, 2016 84.64 85.20 83.36 83.84 3,969,377 -0.24(-0.29%)
Apr 13, 2016 84.72 85.92 83.84 84.08 5,365,213 -1.04(-1.22%)
Apr 12, 2016 82.96 85.76 82.48 85.12 7,076,078 +2.88(+3.50%)
Apr 11, 2016 81.52 82.72 81.20 82.24 3,632,985 +2.00(+2.49%)
Apr 08, 2016 79.80 80.88 79.44 80.24 5,894,558 +4.16(+5.47%)
Apr 07, 2016 75.92 76.40 74.66 76.08 3,524,495 -0.72(-0.94%)
Apr 06, 2016 75.04 77.04 74.56 76.80 5,708,344 +3.76(+5.15%)
Apr 05, 2016 72.56 73.52 71.92 73.04 5,328,755 +0.40(+0.55%)
Apr 04, 2016 74.56 75.68 72.40 72.64 4,835,376 -1.99(-2.67%)
Apr 01, 2016 75.28 75.64 74.56 74.63 5,033,257 -2.97(-3.82%)
Mar 31, 2016 77.44 79.36 77.36 77.60 4,083,558 -0.24(-0.31%)
Mar 30, 2016 79.92 81.04 77.60 77.84 4,616,897 -0.56(-0.71%)
Mar 29, 2016 77.68 78.56 77.04 78.40 4,370,183 -1.68(-2.10%)
Mar 28, 2016 80.08 80.48 78.97 80.08 3,403,753 -0.40(-0.50%)
Mar 24, 2016 78.24 80.48 80.48 80.48 6,322,037 -0.40(-0.49%)
Mar 23, 2016 82.64 82.96 80.64 80.88 5,022,245 -3.44(-4.08%)
Mar 22, 2016 83.28 85.12 83.04 84.32 3,533,680 -0.40(-0.47%)
Mar 21, 2016 84.00 84.96 82.88 84.72 4,371,294 +0.88(+1.05%)
Mar 18, 2016 85.68 86.40 83.44 83.84 4,864,945 -0.56(-0.66%)
Mar 17, 2016 82.96 84.80 82.35 84.40 5,120,675 +2.96(+3.63%)
Mar 16, 2016 79.28 81.60 79.28 81.44 4,785,126 +3.84(+4.95%)
Mar 15, 2016 77.84 77.95 76.72 77.60 4,432,978 -1.44(-1.82%)
Mar 14, 2016 79.36 79.44 78.08 79.04 4,662,014 -2.48(-3.04%)
Mar 11, 2016 81.68 82.32 80.48 81.52 3,518,001 +1.20(+1.49%)
Mar 10, 2016 79.68 80.96 79.04 80.32 4,132,864 -0.88(-1.08%)
Mar 09, 2016 78.96 81.68 78.80 81.20 5,495,165 +4.00(+5.18%)
Mar 08, 2016 80.32 80.32 77.20 77.20 5,708,628 -3.68(-4.55%)
Mar 07, 2016 77.44 81.16 77.36 80.88 8,382,187 +3.68(+4.77%)
Mar 04, 2016 74.32 77.20 73.44 77.20 6,121,726 +3.20(+4.32%)
Mar 03, 2016 73.04 75.28 72.88 74.00 4,291,743 -0.40(-0.54%)
Mar 02, 2016 72.08 74.88 71.52 74.40 6,180,382 +1.20(+1.64%)
Mar 01, 2016 71.84 74.04 71.12 73.20 5,937,844 +1.20(+1.67%)
Feb 29, 2016 70.88 72.32 70.24 72.00 6,318,474 +1.76(+2.51%)
Feb 26, 2016 73.12 73.28 69.60 70.24 7,349,927 -0.16(-0.23%)
Feb 25, 2016 67.84 71.35 66.24 70.40 4,933,098 +1.68(+2.44%)
Feb 24, 2016 65.52 69.04 65.12 68.72 6,010,010 +0.88(+1.30%)
Feb 23, 2016 70.08 70.08 67.44 67.84 7,779,270 -3.44(-4.83%)
Feb 22, 2016 71.24 72.08 70.72 71.28 6,742,166 +2.88(+4.21%)
Feb 19, 2016 68.40 68.76 67.08 68.40 5,945,324 -0.88(-1.27%)
Feb 18, 2016 72.24 72.56 69.20 69.28 6,902,584 -0.96(-1.37%)
Feb 17, 2016 67.44 71.20 67.12 70.24 7,512,662 +3.76(+5.66%)
Feb 16, 2016 67.96 68.16 65.44 66.48 6,108,451 -0.16(-0.24%)
Feb 12, 2016 65.28 66.64 66.64 66.64 8,488,400 +2.70(+4.23%)
Feb 11, 2016 62.56 64.24 61.36 63.94 11,972,713 +0.26(+0.41%)
Feb 10, 2016 63.76 67.20 63.12 63.68 7,993,124 -1.76(-2.69%)
Feb 09, 2016 68.08 69.36 63.76 65.44 7,220,206 -3.68(-5.32%)
Feb 08, 2016 70.16 70.56 68.16 69.12 4,781,810 -2.16(-3.03%)
Feb 05, 2016 72.32 73.84 70.40 71.28 4,355,949 -1.68(-2.30%)
Feb 04, 2016 76.40 77.20 72.48 72.96 5,605,471 -1.76(-2.36%)
Feb 03, 2016 70.72 74.80 68.32 74.72 9,018,920 +6.16(+8.98%)
Feb 02, 2016 69.76 70.48 68.48 68.56 5,515,672 -3.60(-4.99%)
Feb 01, 2016 74.76 74.88 71.92 72.16 6,090,512 -5.04(-6.53%)
Jan 29, 2016 78.16 79.04 75.04 77.20 5,901,218 -0.40(-0.52%)
Jan 28, 2016 78.40 78.88 75.28 77.60 8,257,704 +4.16(+5.66%)
Jan 27, 2016 71.36 75.40 70.32 73.44 8,922,365 +1.68(+2.34%)
Jan 26, 2016 70.48 74.48 69.92 71.76 6,409,962 +3.44(+5.04%)
Jan 25, 2016 71.52 72.96 68.32 68.32 6,888,470 -5.84(-7.87%)
Jan 22, 2016 72.72 74.32 71.76 74.16 7,819,525 +5.68(+8.29%)
Jan 21, 2016 64.80 69.52 64.48 68.48 10,872,909 +2.56(+3.88%)
Jan 20, 2016 66.72 66.96 63.36 65.92 10,380,212 -2.00(-2.94%)
Jan 19, 2016 70.00 70.16 67.60 67.92 7,501,394 -2.40(-3.41%)
Jan 15, 2016 70.32 70.32 70.32 70.32 11,602,612 -3.52(-4.77%)
Jan 14, 2016 73.12 74.72 72.32 73.84 5,950,205 +1.12(+1.54%)
Jan 13, 2016 74.40 75.12 71.44 72.72 12,458,241 -0.64(-0.87%)
Jan 12, 2016 75.44 75.84 71.20 73.36 12,737,424 -0.64(-0.86%)
Jan 11, 2016 77.76 78.08 73.60 74.00 10,277,991 -4.40(-5.61%)
Jan 08, 2016 79.60 80.12 77.68 78.40 5,586,047 -0.80(-1.01%)
Jan 07, 2016 79.12 81.60 78.80 79.20 6,495,175 -1.68(-2.08%)
Jan 06, 2016 82.40 83.76 80.44 80.88 9,124,458 -4.40(-5.16%)
Jan 05, 2016 86.40 86.96 85.12 85.28 4,014,905 -2.56(-2.91%)
Jan 04, 2016 90.08 91.36 86.56 87.84 4,528,495 -0.16(-0.18%)
Dec 31, 2015 86.72 88.00 88.00 88.00 3,795,287 +0.56(+0.64%)
Dec 30, 2015 87.68 88.00 86.72 87.44 3,097,192 -2.64(-2.93%)
Dec 29, 2015 89.28 90.32 89.20 90.08 2,942,301 +2.64(+3.02%)
Dec 28, 2015 88.48 88.56 87.28 87.44 2,559,150 -2.96(-3.27%)
Dec 24, 2015 90.72 90.40 90.40 90.40 2,379,762 +0.32(+0.36%)
Dec 23, 2015 88.48 90.32 88.00 90.08 4,915,965 +3.92(+4.55%)
Dec 22, 2015 85.44 87.04 85.28 86.16 2,734,319 +0.88(+1.03%)
Dec 21, 2015 84.80 85.96 84.16 85.28 3,312,597 +0.00(+0.00%)
Dec 18, 2015 86.48 87.92 84.96 85.28 4,639,068 -0.64(-0.74%)
Dec 17, 2015 87.60 87.60 85.68 85.92 3,753,750 -2.00(-2.27%)
Dec 16, 2015 89.84 90.68 87.04 87.92 4,537,229 -3.28(-3.60%)
Dec 15, 2015 90.64 93.20 90.00 91.20 4,483,169 +1.92(+2.15%)
Dec 14, 2015 87.76 90.43 86.32 89.28 4,886,974 +0.72(+0.81%)
Dec 11, 2015 90.40 90.64 88.00 88.56 5,557,615 -2.40(-2.64%)
Dec 10, 2015 91.52 92.56 90.64 90.96 4,213,096 -1.52(-1.64%)
Dec 09, 2015 94.16 96.48 91.44 92.48 4,854,404 -0.96(-1.03%)
Dec 08, 2015 92.16 95.72 91.60 93.44 4,931,193 -0.32(-0.34%)
Dec 07, 2015 96.16 96.60 93.20 93.76 6,660,894 -5.92(-5.94%)
Dec 04, 2015 99.60 101.04 98.64 99.68 5,235,564 -2.48(-2.43%)
Dec 03, 2015 100.72 103.76 99.60 102.16 4,497,808 +2.32(+2.32%)
Dec 02, 2015 102.16 104.24 99.04 99.84 6,562,949 -3.76(-3.63%)
Dec 01, 2015 103.36 104.88 102.64 103.60 2,455,814 +0.16(+0.15%)
Nov 30, 2015 105.44 105.84 103.20 103.44 2,758,482 -0.80(-0.77%)
Nov 27, 2015 104.72 104.88 104.00 104.24 1,327,445 -2.88(-2.69%)
Nov 25, 2015 104.88 107.12 107.12 107.12 3,389,625 +0.56(+0.53%)
Nov 24, 2015 106.80 108.00 105.56 106.56 3,189,901 +2.40(+2.30%)
Nov 23, 2015 102.72 105.88 102.56 104.16 3,630,524 +0.72(+0.70%)
Nov 20, 2015 103.52 106.24 102.88 103.44 4,722,019 -0.24(-0.23%)
Nov 19, 2015 103.36 104.24 102.88 103.68 2,804,539 -0.72(-0.69%)
Nov 18, 2015 105.12 105.60 102.64 104.40 3,092,839 +0.32(+0.31%)
Nov 17, 2015 105.36 105.76 103.52 104.08 2,869,853 -3.04(-2.84%)
Nov 16, 2015 104.00 107.44 102.48 107.12 4,722,605 +2.64(+2.53%)
Nov 13, 2015 105.60 105.84 103.28 104.48 4,322,937 -2.32(-2.17%)
Nov 12, 2015 107.60 109.60 106.56 106.80 4,193,758 -3.28(-2.98%)
Nov 11, 2015 112.48 112.71 109.12 110.08 3,018,123 -2.64(-2.34%)
Nov 10, 2015 112.00 114.32 111.92 112.72 1,982,549 +0.08(+0.07%)
Nov 09, 2015 112.80 113.76 111.60 112.64 2,781,326 -1.20(-1.05%)
Nov 06, 2015 114.32 114.96 112.80 113.84 2,799,957 -2.00(-1.73%)
Nov 05, 2015 117.36 118.72 115.36 115.84 3,266,858 -2.96(-2.49%)
Nov 04, 2015 121.60 122.24 118.00 118.80 3,217,357 -3.44(-2.81%)
Nov 03, 2015 120.32 123.60 119.52 122.24 4,540,198 +4.24(+3.59%)
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.