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 (%)
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%)
Apr 03, 2017 84.92 85.04 84.16 84.40 2,099,515 -0.72(-0.85%)
Mar 31, 2017 84.16 85.28 84.08 85.12 2,428,824 +0.56(+0.66%)
Mar 30, 2017 83.76 84.72 83.52 84.56 3,571,033 +1.60(+1.93%)
Mar 29, 2017 81.44 83.20 81.36 82.96 2,894,257 +1.76(+2.17%)
Mar 28, 2017 80.88 81.84 80.72 81.20 2,226,098 +0.88(+1.10%)
Mar 27, 2017 79.44 80.36 79.04 80.32 2,812,525 -0.40(-0.50%)
Mar 24, 2017 80.40 80.80 79.84 80.72 2,014,376 +0.64(+0.80%)
Mar 23, 2017 80.32 80.56 79.92 80.08 2,325,137 -0.88(-1.09%)
Mar 22, 2017 80.16 81.12 79.04 80.96 2,799,154 +0.08(+0.10%)
Mar 21, 2017 82.40 82.64 80.56 80.88 3,110,781 -1.32(-1.61%)
Mar 20, 2017 82.08 82.88 81.76 82.20 1,720,932 -0.44(-0.53%)
Mar 17, 2017 83.36 83.44 82.56 82.64 2,235,461 -0.24(-0.29%)
Mar 16, 2017 83.12 83.20 82.32 82.88 2,803,587 -0.16(-0.19%)
Mar 15, 2017 82.48 83.28 81.92 83.04 4,261,399 +1.52(+1.86%)
Mar 14, 2017 80.88 81.68 80.16 81.52 5,458,461 -0.72(-0.88%)
Mar 13, 2017 82.32 82.72 81.76 82.24 5,134,793 -0.08(-0.10%)
Mar 10, 2017 84.16 84.16 82.00 82.32 5,452,921 -1.92(-2.28%)
Mar 09, 2017 84.56 84.72 82.56 84.24 6,022,544 -1.12(-1.31%)
Mar 08, 2017 88.88 89.72 84.96 85.36 8,208,468 -4.80(-5.32%)
Mar 07, 2017 91.04 91.12 90.08 90.16 1,365,204 -0.08(-0.09%)
Mar 06, 2017 90.56 90.88 89.92 90.24 1,953,558 -0.08(-0.09%)
Mar 03, 2017 89.52 90.64 89.44 90.32 1,803,198 +0.96(+1.07%)
Mar 02, 2017 89.68 90.36 89.20 89.36 2,713,845 -1.84(-2.02%)
Mar 01, 2017 92.08 92.40 91.20 91.20 1,821,099 -0.40(-0.44%)
Feb 28, 2017 90.88 91.72 90.24 91.60 2,110,914 -0.16(-0.17%)
Feb 27, 2017 92.48 92.52 91.60 91.76 1,294,308 +0.08(+0.09%)
Feb 24, 2017 91.52 92.08 91.52 91.68 1,415,256 -0.56(-0.61%)
Feb 23, 2017 92.88 93.20 91.96 92.24 2,403,000 +1.36(+1.50%)
Feb 22, 2017 91.04 91.20 90.56 90.88 2,314,621 -1.44(-1.56%)
Feb 21, 2017 93.04 93.12 92.08 92.32 3,145,158 +1.20(+1.32%)
Feb 17, 2017 91.12 91.12 91.12 0 -0.16(-0.18%)
Feb 16, 2017 91.52 91.60 90.16 91.28 1,721,550 +0.40(+0.44%)
Feb 15, 2017 90.64 91.60 90.56 90.88 2,451,285 -0.16(-0.18%)
Feb 14, 2017 91.84 91.92 90.80 91.04 2,317,903 +0.48(+0.53%)
Feb 13, 2017 90.96 91.20 90.40 90.56 2,561,883 -1.44(-1.57%)
Feb 10, 2017 92.24 92.60 91.84 92.00 3,327,854 +1.20(+1.32%)
Feb 09, 2017 89.84 91.12 90.32 90.80 2,550,721 +0.96(+1.07%)
Feb 08, 2017 88.88 90.24 88.32 89.84 3,436,108 +0.32(+0.36%)
Feb 07, 2017 89.68 89.84 88.88 89.52 4,740,416 -1.52(-1.67%)
Feb 06, 2017 92.16 92.32 90.72 91.04 3,049,863 -1.28(-1.39%)
Feb 03, 2017 91.92 92.96 91.68 92.32 2,615,421 +0.24(+0.26%)
Feb 02, 2017 92.56 92.72 91.44 92.08 2,465,845 +0.24(+0.26%)
Feb 01, 2017 91.36 92.40 90.64 91.84 2,514,836 +1.28(+1.41%)
Jan 31, 2017 91.20 91.84 90.24 90.56 2,397,781 +0.32(+0.35%)
Jan 30, 2017 90.80 90.84 90.00 90.24 2,048,028 -0.96(-1.05%)
Jan 27, 2017 91.20 91.52 90.16 91.20 2,486,912 -1.04(-1.13%)
Jan 26, 2017 91.52 92.64 91.36 92.24 2,715,028 +1.76(+1.95%)
Jan 25, 2017 90.36 91.64 90.16 90.48 2,384,145 -0.48(-0.53%)
Jan 24, 2017 90.96 91.84 90.88 90.96 1,920,298 +0.40(+0.44%)
Jan 23, 2017 89.68 91.02 89.68 90.56 1,830,663 -0.56(-0.61%)
Jan 20, 2017 91.60 92.00 90.96 91.12 3,325,863 +1.76(+1.97%)
Jan 19, 2017 89.92 90.32 88.80 89.36 1,967,255 +0.08(+0.09%)
Jan 18, 2017 89.52 90.96 88.64 89.28 3,816,948 -2.16(-2.36%)
Jan 17, 2017 92.80 92.96 91.20 91.44 2,121,151 +0.16(+0.18%)
Jan 13, 2017 91.28 91.28 91.28 0 -1.04(-1.13%)
Jan 12, 2017 93.04 91.84 92.32 3,410,840 +1.36(+1.50%)
Jan 11, 2017 89.68 91.85 88.51 90.96 4,007,555 +2.40(+2.71%)
Jan 10, 2017 90.96 90.96 88.56 88.56 2,979,523 -1.92(-2.12%)
Jan 09, 2017 92.16 92.20 90.40 90.48 2,597,882 -2.96(-3.17%)
Jan 06, 2017 94.08 94.48 92.96 93.44 1,909,955 -0.16(-0.17%)
Jan 05, 2017 93.52 94.32 92.04 93.60 2,668,047 +0.96(+1.04%)
Jan 04, 2017 91.36 93.00 90.88 92.64 2,256,202 +1.12(+1.22%)
Jan 03, 2017 95.84 96.00 90.88 91.52 4,509,772 -2.24(-2.39%)
Dec 30, 2016 93.76 93.76 93.76 0 +0.00(+0.00%)
Dec 29, 2016 94.00 94.48 93.44 93.76 2,011,567 -0.24(-0.26%)
Dec 28, 2016 94.24 94.72 93.92 94.00 2,214,317 +0.16(+0.17%)
Dec 27, 2016 93.12 94.24 93.12 93.84 1,767,878 +1.36(+1.47%)
Dec 23, 2016 92.48 92.48 92.48 0 +0.80(+0.87%)
Dec 22, 2016 92.00 92.72 91.68 91.68 2,284,822 +0.16(+0.17%)
Dec 21, 2016 93.16 93.36 91.20 91.52 2,879,715 -1.44(-1.55%)
Dec 20, 2016 93.36 93.76 92.60 92.96 2,376,016 +0.96(+1.04%)
Dec 19, 2016 92.16 92.84 91.72 92.00 2,401,128 -0.40(-0.43%)
Dec 16, 2016 91.52 92.64 91.16 92.40 4,373,728 +1.52(+1.67%)
Dec 15, 2016 89.52 91.60 89.36 90.88 4,572,689 +0.32(+0.35%)
Dec 14, 2016 92.72 93.80 90.40 90.56 5,096,985 -3.28(-3.50%)
Dec 13, 2016 94.32 94.48 92.96 93.84 4,144,762 +0.88(+0.95%)
Dec 12, 2016 95.20 95.52 92.64 92.96 6,592,055 +1.44(+1.57%)
Dec 09, 2016 91.44 91.68 90.88 91.52 4,110,952 +1.04(+1.15%)
Dec 08, 2016 89.20 90.48 88.60 90.48 4,083,500 +1.76(+1.98%)
Dec 07, 2016 89.28 90.04 88.56 88.72 5,285,678 -1.60(-1.77%)
Dec 06, 2016 89.76 90.80 89.44 90.32 3,785,166 -0.48(-0.53%)
Dec 05, 2016 92.88 93.04 90.72 90.80 5,665,891 -1.04(-1.13%)
Dec 02, 2016 91.20 92.08 90.56 91.84 4,765,286 +1.20(+1.32%)
Dec 01, 2016 90.52 92.16 90.08 90.64 11,350,908 +3.20(+3.66%)
Nov 30, 2016 80.48 88.80 85.36 87.44 13,770,314 +6.96(+8.65%)
Nov 29, 2016 80.80 81.20 79.76 80.48 8,360,642 -3.04(-3.64%)
Nov 28, 2016 83.76 84.76 82.80 83.52 7,264,585 +0.88(+1.06%)
Nov 25, 2016 84.00 84.40 82.24 82.64 3,716,739 -2.72(-3.19%)
Nov 23, 2016 85.36 85.36 85.36 0 +0.32(+0.38%)
Nov 22, 2016 85.84 86.48 83.96 85.04 5,537,917 -1.12(-1.30%)
Nov 21, 2016 84.80 86.32 84.48 86.16 5,336,180 +3.60(+4.36%)
Nov 18, 2016 81.92 82.64 80.92 82.56 3,471,235 +1.52(+1.88%)
Nov 17, 2016 83.52 83.84 80.96 81.04 5,034,894 -0.80(-0.98%)
Nov 16, 2016 82.24 83.68 81.24 81.84 5,156,770 -0.88(-1.06%)
Nov 15, 2016 80.64 83.20 80.64 82.72 7,730,463 +3.76(+4.76%)
Nov 14, 2016 77.84 79.04 76.48 78.96 5,593,194 +0.80(+1.02%)
Nov 11, 2016 79.04 79.20 77.92 78.16 6,020,098 -2.16(-2.69%)
Nov 10, 2016 80.80 81.64 80.32 80.32 4,247,741 -1.92(-2.33%)
Nov 09, 2016 81.12 82.96 80.32 82.24 5,009,844 +1.44(+1.78%)
Nov 08, 2016 80.48 82.00 80.20 80.80 3,651,746 -0.48(-0.59%)
Nov 07, 2016 80.48 81.28 79.68 81.28 4,283,897 +1.44(+1.80%)
Nov 04, 2016 79.76 80.96 78.72 79.84 6,995,020 -0.80(-0.99%)
Nov 03, 2016 81.92 82.16 80.12 80.64 4,877,825 -1.60(-1.95%)
Nov 02, 2016 82.80 83.68 81.20 82.24 6,200,804 -2.32(-2.74%)
Nov 01, 2016 85.20 85.52 83.44 84.56 4,285,640 +0.32(+0.38%)
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%)
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.