United States Oil Fund (NY: USO )

65.28 -1.49 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 9.320 9.500 9.290 9.500 32,673,504 +0.29(+3.15%)
Jun 29, 2017 9.270 9.340 9.180 9.210 31,252,998 +0.01(+0.11%)
Jun 28, 2017 9.100 9.220 9.060 9.200 29,364,144 +0.10(+1.10%)
Jun 27, 2017 8.990 9.140 8.980 9.100 29,136,904 +0.17(+1.90%)
Jun 26, 2017 8.880 8.960 8.765 8.930 37,260,968 +0.07(+0.79%)
Jun 23, 2017 8.800 8.890 8.750 8.860 31,028,438 +0.08(+0.91%)
Jun 22, 2017 8.800 8.909 8.770 8.780 31,591,352 +0.07(+0.80%)
Jun 21, 2017 8.970 9.090 8.650 8.710 61,156,968 -0.24(-2.68%)
Jun 20, 2017 8.925 8.970 8.830 8.950 48,550,120 -0.17(-1.86%)
Jun 19, 2017 9.270 9.300 9.110 9.120 25,789,268 -0.12(-1.30%)
Jun 16, 2017 9.260 9.270 9.200 9.240 21,403,804 +0.06(+0.65%)
Jun 15, 2017 9.220 9.240 9.160 9.180 31,588,936 -0.05(-0.54%)
Jun 14, 2017 9.540 9.590 9.200 9.230 60,645,552 -0.37(-3.85%)
Jun 13, 2017 9.510 9.620 9.410 9.600 25,872,052 +0.08(+0.84%)
Jun 12, 2017 9.610 9.650 9.510 9.520 25,474,500 +0.03(+0.32%)
Jun 09, 2017 9.440 9.545 9.410 9.490 25,624,714 +0.06(+0.64%)
Jun 08, 2017 9.400 9.530 9.370 9.430 40,832,016 -0.03(-0.32%)
Jun 07, 2017 9.840 9.880 9.440 9.460 58,692,328 -0.51(-5.12%)
Jun 06, 2017 9.740 9.990 9.730 9.970 26,366,804 +0.17(+1.73%)
Jun 05, 2017 9.720 9.815 9.680 9.800 28,130,076 -0.06(-0.61%)
Jun 02, 2017 9.830 9.930 9.730 9.860 30,743,186 -0.05(-0.50%)
Jun 01, 2017 10.01 10.16 9.910 9.910 29,867,326 -0.05(-0.50%)
May 31, 2017 9.985 10.04 9.860 9.960 33,306,144 -0.28(-2.73%)
May 30, 2017 10.17 10.30 10.13 10.24 15,940,862 -0.04(-0.39%)
May 26, 2017 10.14 10.30 10.09 10.28 31,424,498 +0.24(+2.39%)
May 25, 2017 10.50 10.58 10.01 10.04 83,774,736 -0.56(-5.28%)
May 24, 2017 10.62 10.70 10.54 10.60 33,185,226 -0.04(-0.38%)
May 23, 2017 10.58 10.65 10.54 10.64 26,247,768 +0.10(+0.95%)
May 22, 2017 10.55 10.60 10.50 10.54 24,493,796 +0.06(+0.57%)
May 19, 2017 10.39 10.49 10.38 10.48 24,768,244 +0.22(+2.14%)
May 18, 2017 10.13 10.31 10.09 10.26 21,290,724 +0.07(+0.69%)
May 17, 2017 10.19 10.29 10.10 10.19 27,051,976 +0.08(+0.79%)
May 16, 2017 10.22 10.26 10.09 10.11 16,820,088 -0.06(-0.59%)
May 15, 2017 10.27 10.28 10.13 10.17 36,710,516 +0.22(+2.21%)
May 12, 2017 9.970 9.980 9.850 9.950 19,435,624 +0.01(+0.10%)
May 11, 2017 9.990 10.04 9.900 9.940 19,370,180 +0.08(+0.81%)
May 10, 2017 9.700 9.950 9.680 9.860 33,397,598 +0.29(+3.03%)
May 09, 2017 9.640 9.670 9.480 9.570 20,427,068 -0.10(-1.03%)
May 08, 2017 9.650 9.750 9.530 9.670 30,534,414 +0.01(+0.10%)
May 05, 2017 9.470 9.720 9.470 9.660 35,582,056 +0.20(+2.11%)
May 04, 2017 9.750 9.760 9.430 9.460 70,229,096 -0.47(-4.73%)
May 03, 2017 9.960 10.01 9.860 9.930 36,525,620 +0.01(+0.10%)
May 02, 2017 10.17 10.17 9.860 9.920 44,140,128 -0.23(-2.27%)
May 01, 2017 10.19 10.21 10.12 10.15 16,100,428 -0.09(-0.88%)
Apr 28, 2017 10.29 10.33 10.17 10.24 15,932,601 +0.00(+0.00%)
Apr 27, 2017 10.13 10.26 10.04 10.24 34,002,132 -0.02(-0.19%)
Apr 26, 2017 10.24 10.46 10.22 10.26 26,806,670 -0.10(-0.97%)
Apr 25, 2017 10.38 10.18 10.36 23,692,638 +0.11(+1.07%)
Apr 24, 2017 10.29 10.31 10.21 10.25 27,836,356 -0.07(-0.68%)
Apr 21, 2017 10.55 10.55 10.25 10.32 38,664,848 -0.22(-2.09%)
Apr 20, 2017 10.58 10.68 10.52 10.54 29,358,278 -0.08(-0.75%)
Apr 19, 2017 11.03 11.05 10.52 10.62 50,296,068 -0.42(-3.80%)
Apr 18, 2017 11.00 11.10 10.94 11.04 14,486,760 -0.02(-0.18%)
Apr 17, 2017 11.13 11.15 11.04 11.06 14,849,373 -0.07(-0.63%)
Apr 13, 2017 11.18 11.20 11.10 11.13 17,369,802 +0.02(+0.18%)
Apr 12, 2017 11.24 11.26 11.08 11.11 25,765,790 -0.06(-0.54%)
Apr 11, 2017 11.13 11.21 11.06 11.17 24,542,104 +0.03(+0.27%)
Apr 10, 2017 11.07 11.14 11.04 11.14 22,142,176 +0.18(+1.64%)
Apr 07, 2017 10.89 10.97 10.87 10.96 19,212,790 +0.10(+0.92%)
Apr 06, 2017 10.82 10.88 10.80 10.86 21,920,928 +0.18(+1.69%)
Apr 05, 2017 10.84 10.89 10.65 10.68 28,984,356 -0.03(-0.28%)
Apr 04, 2017 10.63 10.74 10.59 10.71 24,381,480 +0.16(+1.52%)
Apr 03, 2017 10.62 10.63 10.52 10.55 16,796,124 -0.09(-0.85%)
Mar 31, 2017 10.52 10.66 10.51 10.64 19,430,592 +0.07(+0.66%)
Mar 30, 2017 10.47 10.59 10.44 10.57 28,568,268 +0.20(+1.93%)
Mar 29, 2017 10.18 10.40 10.17 10.37 23,154,062 +0.22(+2.17%)
Mar 28, 2017 10.11 10.23 10.09 10.15 17,808,788 +0.11(+1.10%)
Mar 27, 2017 9.930 10.04 9.880 10.04 22,500,206 -0.05(-0.50%)
Mar 24, 2017 10.05 10.10 9.980 10.09 16,115,011 +0.08(+0.80%)
Mar 23, 2017 10.04 10.07 9.990 10.01 18,601,100 -0.11(-1.09%)
Mar 22, 2017 10.02 10.14 9.880 10.12 22,393,234 +0.01(+0.10%)
Mar 21, 2017 10.30 10.33 10.07 10.11 24,886,248 -0.17(-1.61%)
Mar 20, 2017 10.26 10.36 10.22 10.28 13,767,463 -0.05(-0.53%)
Mar 17, 2017 10.42 10.43 10.32 10.33 17,883,692 -0.03(-0.29%)
Mar 16, 2017 10.39 10.40 10.29 10.36 22,428,702 -0.02(-0.19%)
Mar 15, 2017 10.31 10.41 10.24 10.38 34,091,192 +0.19(+1.86%)
Mar 14, 2017 10.11 10.21 10.02 10.19 43,667,688 -0.09(-0.88%)
Mar 13, 2017 10.29 10.34 10.22 10.28 41,078,344 -0.01(-0.10%)
Mar 10, 2017 10.52 10.52 10.25 10.29 43,623,368 -0.24(-2.28%)
Mar 09, 2017 10.57 10.59 10.32 10.53 48,180,352 -0.14(-1.31%)
Mar 08, 2017 11.11 11.21 10.62 10.67 65,667,748 -0.60(-5.32%)
Mar 07, 2017 11.38 11.39 11.26 11.27 10,921,636 -0.01(-0.09%)
Mar 06, 2017 11.32 11.36 11.24 11.28 15,628,465 -0.01(-0.09%)
Mar 03, 2017 11.19 11.33 11.18 11.29 14,425,586 +0.12(+1.07%)
Mar 02, 2017 11.21 11.29 11.15 11.17 21,710,764 -0.23(-2.02%)
Mar 01, 2017 11.51 11.55 11.40 11.40 14,568,798 -0.05(-0.44%)
Feb 28, 2017 11.36 11.46 11.28 11.45 16,887,312 -0.02(-0.17%)
Feb 27, 2017 11.56 11.56 11.45 11.47 10,354,465 +0.01(+0.09%)
Feb 24, 2017 11.44 11.51 11.44 11.46 11,322,054 -0.07(-0.61%)
Feb 23, 2017 11.61 11.65 11.49 11.53 19,224,004 +0.17(+1.50%)
Feb 22, 2017 11.38 11.40 11.32 11.36 18,516,970 -0.18(-1.56%)
Feb 21, 2017 11.63 11.64 11.51 11.54 25,161,264 +0.15(+1.32%)
Feb 17, 2017 11.39 11.39 11.39 0 -0.02(-0.18%)
Feb 16, 2017 11.44 11.45 11.27 11.41 13,772,400 +0.05(+0.44%)
Feb 15, 2017 11.33 11.45 11.32 11.36 19,610,280 -0.02(-0.18%)
Feb 14, 2017 11.48 11.49 11.35 11.38 18,543,228 +0.06(+0.53%)
Feb 13, 2017 11.37 11.40 11.30 11.32 20,495,068 -0.18(-1.57%)
Feb 10, 2017 11.53 11.57 11.48 11.50 26,622,836 +0.15(+1.32%)
Feb 09, 2017 11.23 11.39 11.29 11.35 20,405,768 +0.12(+1.07%)
Feb 08, 2017 11.11 11.28 11.04 11.23 27,488,868 +0.04(+0.36%)
Feb 07, 2017 11.21 11.23 11.11 11.19 37,923,328 -0.19(-1.67%)
Feb 06, 2017 11.52 11.54 11.34 11.38 24,398,906 -0.16(-1.39%)
Feb 03, 2017 11.49 11.62 11.46 11.54 20,923,372 +0.03(+0.26%)
Feb 02, 2017 11.57 11.59 11.43 11.51 19,726,760 +0.03(+0.26%)
Feb 01, 2017 11.42 11.55 11.33 11.48 20,118,692 +0.16(+1.41%)
Jan 31, 2017 11.40 11.48 11.28 11.32 19,182,252 +0.04(+0.35%)
Jan 30, 2017 11.35 11.35 11.25 11.28 16,384,231 -0.12(-1.05%)
Jan 27, 2017 11.40 11.44 11.27 11.40 19,895,300 -0.13(-1.13%)
Jan 26, 2017 11.44 11.58 11.42 11.53 21,720,228 +0.22(+1.95%)
Jan 25, 2017 11.29 11.46 11.27 11.31 19,073,160 -0.06(-0.53%)
Jan 24, 2017 11.37 11.48 11.36 11.37 15,362,391 +0.05(+0.44%)
Jan 23, 2017 11.21 11.38 11.21 11.32 14,645,308 -0.07(-0.61%)
Jan 20, 2017 11.45 11.50 11.37 11.39 26,606,904 +0.22(+1.97%)
Jan 19, 2017 11.24 11.29 11.10 11.17 15,738,043 +0.01(+0.09%)
Jan 18, 2017 11.19 11.37 11.08 11.16 30,535,586 -0.27(-2.36%)
Jan 17, 2017 11.60 11.62 11.40 11.43 16,969,210 +0.02(+0.18%)
Jan 13, 2017 11.41 11.41 11.41 0 -0.13(-1.13%)
Jan 12, 2017 11.63 11.48 11.54 27,286,720 +0.17(+1.50%)
Jan 11, 2017 11.21 11.48 11.06 11.37 32,060,442 +0.30(+2.71%)
Jan 10, 2017 11.37 11.37 11.07 11.07 23,836,186 -0.24(-2.12%)
Jan 09, 2017 11.52 11.53 11.30 11.31 20,783,056 -0.37(-3.17%)
Jan 06, 2017 11.76 11.81 11.62 11.68 15,279,643 -0.02(-0.17%)
Jan 05, 2017 11.69 11.79 11.51 11.70 21,344,376 +0.12(+1.04%)
Jan 04, 2017 11.42 11.62 11.36 11.58 18,049,616 +0.14(+1.22%)
Jan 03, 2017 11.98 12.00 11.36 11.44 36,078,180 -0.28(-2.39%)
Dec 30, 2016 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 29, 2016 11.75 11.81 11.68 11.72 16,092,538 -0.03(-0.26%)
Dec 28, 2016 11.78 11.84 11.74 11.75 17,714,538 +0.02(+0.17%)
Dec 27, 2016 11.64 11.78 11.64 11.73 14,143,031 +0.17(+1.47%)
Dec 23, 2016 11.56 11.56 11.56 0 +0.10(+0.87%)
Dec 22, 2016 11.50 11.59 11.46 11.46 18,278,582 +0.02(+0.17%)
Dec 21, 2016 11.64 11.67 11.40 11.44 23,037,720 -0.18(-1.55%)
Dec 20, 2016 11.67 11.72 11.57 11.62 19,008,134 +0.12(+1.04%)
Dec 19, 2016 11.52 11.61 11.46 11.50 19,209,028 -0.05(-0.43%)
Dec 16, 2016 11.44 11.58 11.39 11.55 34,989,828 +0.19(+1.67%)
Dec 15, 2016 11.19 11.45 11.17 11.36 36,581,512 +0.04(+0.35%)
Dec 14, 2016 11.59 11.72 11.30 11.32 40,775,884 -0.41(-3.50%)
Dec 13, 2016 11.79 11.81 11.62 11.73 33,158,098 +0.11(+0.95%)
Dec 12, 2016 11.90 11.94 11.58 11.62 52,736,440 +0.18(+1.57%)
Dec 09, 2016 11.43 11.46 11.36 11.44 32,887,616 +0.13(+1.15%)
Dec 08, 2016 11.15 11.31 11.07 11.31 32,668,004 +0.22(+1.98%)
Dec 07, 2016 11.16 11.26 11.07 11.09 42,285,424 -0.20(-1.77%)
Dec 06, 2016 11.22 11.35 11.18 11.29 30,281,328 -0.06(-0.53%)
Dec 05, 2016 11.61 11.63 11.34 11.35 45,327,128 -0.13(-1.13%)
Dec 02, 2016 11.40 11.51 11.32 11.48 38,122,288 +0.15(+1.32%)
Dec 01, 2016 11.31 11.52 11.26 11.33 90,807,264 +0.40(+3.66%)
Nov 30, 2016 10.06 11.10 10.67 10.93 110,162,512 +0.87(+8.65%)
Nov 29, 2016 10.10 10.15 9.970 10.06 66,885,140 -0.38(-3.64%)
Nov 28, 2016 10.47 10.60 10.35 10.44 58,116,680 +0.11(+1.06%)
Nov 25, 2016 10.50 10.55 10.28 10.33 29,733,912 -0.34(-3.19%)
Nov 23, 2016 10.67 10.67 10.67 0 +0.04(+0.38%)
Nov 22, 2016 10.73 10.81 10.49 10.63 44,303,336 -0.14(-1.30%)
Nov 21, 2016 10.60 10.79 10.56 10.77 42,689,444 +0.45(+4.36%)
Nov 18, 2016 10.24 10.33 10.11 10.32 27,769,880 +0.19(+1.88%)
Nov 17, 2016 10.44 10.48 10.12 10.13 40,279,152 -0.10(-0.98%)
Nov 16, 2016 10.28 10.46 10.15 10.23 41,254,164 -0.11(-1.06%)
Nov 15, 2016 10.08 10.40 10.08 10.34 61,843,708 +0.47(+4.76%)
Nov 14, 2016 9.730 9.880 9.560 9.870 44,745,556 +0.10(+1.02%)
Nov 11, 2016 9.880 9.900 9.740 9.770 48,160,784 -0.27(-2.69%)
Nov 10, 2016 10.10 10.21 10.04 10.04 33,981,928 -0.24(-2.33%)
Nov 09, 2016 10.14 10.37 10.04 10.28 40,078,752 +0.18(+1.78%)
Nov 08, 2016 10.06 10.25 10.03 10.10 29,213,972 -0.06(-0.59%)
Nov 07, 2016 10.06 10.16 9.960 10.16 34,271,180 +0.18(+1.80%)
Nov 04, 2016 9.970 10.12 9.840 9.980 55,960,160 -0.10(-0.99%)
Nov 03, 2016 10.24 10.27 10.02 10.08 39,022,600 -0.20(-1.95%)
Nov 02, 2016 10.35 10.46 10.15 10.28 49,606,436 -0.29(-2.74%)
Nov 01, 2016 10.65 10.69 10.43 10.57 34,285,120 +0.04(+0.38%)
Oct 31, 2016 10.84 10.88 10.53 10.53 45,261,616 -0.48(-4.36%)
Oct 28, 2016 11.10 11.22 10.93 11.01 28,970,404 -0.20(-1.78%)
Oct 27, 2016 11.21 11.30 11.12 11.21 24,645,112 +0.12(+1.08%)
Oct 26, 2016 11.07 11.31 11.03 11.09 57,530,404 -0.15(-1.33%)
Oct 25, 2016 11.34 11.42 11.22 11.24 46,488,420 -0.19(-1.66%)
Oct 24, 2016 11.35 11.44 11.20 11.43 50,929,848 -0.05(-0.44%)
Oct 21, 2016 11.40 11.50 11.33 11.48 39,657,332 +0.05(+0.44%)
Oct 20, 2016 11.49 11.54 11.38 11.43 45,109,596 -0.23(-1.97%)
Oct 19, 2016 11.57 11.79 11.55 11.66 48,218,664 +0.21(+1.83%)
Oct 18, 2016 11.48 11.50 11.32 11.45 38,381,888 +0.08(+0.70%)
Oct 17, 2016 11.41 11.43 11.27 11.37 36,033,084 -0.07(-0.61%)
Oct 14, 2016 11.50 11.51 11.35 11.44 53,206,560 -0.05(-0.44%)
Oct 13, 2016 11.42 11.51 11.24 11.49 61,355,368 +0.06(+0.52%)
Oct 12, 2016 11.46 11.49 11.36 11.43 46,288,296 -0.15(-1.30%)
Oct 11, 2016 11.69 11.74 11.48 11.58 61,327,224 -0.09(-0.77%)
Oct 10, 2016 11.53 11.77 11.52 11.67 52,164,776 +0.34(+3.00%)
Oct 07, 2016 11.49 11.51 11.27 11.33 54,470,048 -0.18(-1.56%)
Oct 06, 2016 11.47 11.54 11.38 11.51 42,589,216 +0.16(+1.41%)
Oct 05, 2016 11.33 11.40 11.23 11.35 46,592,024 +0.26(+2.34%)
Oct 04, 2016 11.18 11.20 11.04 11.09 58,311,856 -0.01(-0.09%)
Oct 03, 2016 11.04 11.18 10.91 11.10 37,501,500 +0.17(+1.56%)
Sep 30, 2016 10.97 11.02 10.88 10.93 43,367,520 +0.06(+0.55%)
Sep 29, 2016 10.77 11.02 10.71 10.87 63,203,812 +0.22(+2.07%)
Sep 28, 2016 10.30 10.82 10.12 10.65 93,356,080 +0.50(+4.93%)
Sep 27, 2016 10.19 10.29 10.08 10.15 55,091,680 -0.28(-2.68%)
Sep 26, 2016 10.34 10.54 10.31 10.43 42,777,128 +0.24(+2.36%)
Sep 23, 2016 10.49 10.58 10.09 10.19 51,458,776 -0.34(-3.23%)
Sep 22, 2016 10.57 10.61 10.48 10.53 53,453,888 +0.13(+1.25%)
Sep 21, 2016 10.25 10.41 10.21 10.40 44,104,944 +0.33(+3.28%)
Sep 20, 2016 9.870 10.13 9.820 10.07 44,697,496 +0.09(+0.90%)
Sep 19, 2016 10.03 10.20 9.980 9.980 45,788,740 -0.02(-0.20%)
Sep 16, 2016 9.930 10.07 9.900 10.00 39,046,876 -0.14(-1.38%)
Sep 15, 2016 10.14 10.26 10.01 10.14 38,197,988 +0.05(+0.50%)
Sep 14, 2016 10.27 10.43 10.04 10.09 53,878,432 -0.28(-2.70%)
Sep 13, 2016 10.49 10.56 10.35 10.37 38,331,256 -0.27(-2.54%)
Sep 12, 2016 10.40 10.73 10.37 10.64 26,829,108 +0.05(+0.47%)
Sep 09, 2016 10.78 10.82 10.58 10.59 28,882,796 -0.37(-3.38%)
Sep 08, 2016 10.71 11.03 10.58 10.96 54,281,708 +0.44(+4.18%)
Sep 07, 2016 10.40 10.54 10.31 10.52 35,650,836 +0.13(+1.25%)
Sep 06, 2016 10.21 10.40 10.16 10.39 33,635,656 +0.15(+1.46%)
Sep 02, 2016 10.20 10.24 10.24 10.24 36,936,700 +0.18(+1.79%)
Sep 01, 2016 10.19 10.27 9.950 10.06 59,052,864 -0.30(-2.90%)
Aug 31, 2016 10.62 10.66 10.29 10.36 30,510,760 -0.37(-3.45%)
Aug 30, 2016 10.93 10.97 10.69 10.73 27,481,036 -0.12(-1.11%)
Aug 29, 2016 10.83 10.92 10.79 10.85 24,782,232 -0.10(-0.91%)
Aug 26, 2016 10.94 11.21 10.85 10.95 26,286,488 +0.00(+0.00%)
Aug 25, 2016 10.80 10.97 10.76 10.95 23,728,178 +0.13(+1.20%)
Aug 24, 2016 10.94 11.03 10.74 10.82 29,804,246 -0.27(-2.44%)
Aug 23, 2016 10.80 11.18 10.78 11.09 47,769,304 +0.12(+1.10%)
Aug 22, 2016 11.10 11.11 10.95 10.97 24,914,412 -0.37(-3.26%)
Aug 19, 2016 11.34 11.38 11.23 11.34 30,986,956 +0.04(+0.35%)
Aug 18, 2016 11.11 11.34 11.11 11.30 58,889,016 +0.31(+2.82%)
Aug 17, 2016 10.88 11.02 10.76 10.99 33,395,026 +0.07(+0.64%)
Aug 16, 2016 10.79 10.96 10.70 10.92 34,154,064 +0.16(+1.49%)
Aug 15, 2016 10.59 10.78 10.56 10.76 33,960,840 +0.26(+2.48%)
Aug 12, 2016 10.30 10.50 10.26 10.50 31,930,056 +0.29(+2.84%)
Aug 11, 2016 9.890 10.32 9.860 10.21 31,555,080 +0.44(+4.50%)
Aug 10, 2016 10.10 10.21 9.750 9.770 31,009,076 -0.30(-2.98%)
Aug 09, 2016 10.19 10.24 10.01 10.07 25,730,840 -0.03(-0.30%)
Aug 08, 2016 10.03 10.21 10.02 10.10 28,890,896 +0.24(+2.43%)
Aug 05, 2016 9.830 9.870 9.660 9.860 30,848,988 +0.02(+0.20%)
Aug 04, 2016 9.565 9.910 9.540 9.840 30,238,266 +0.15(+1.55%)
Aug 03, 2016 9.350 9.690 9.270 9.690 36,423,572 +0.36(+3.86%)
Aug 02, 2016 9.590 9.630 9.240 9.330 30,280,140 -0.08(-0.85%)
Aug 01, 2016 9.620 9.646 9.380 9.410 37,964,268 -0.35(-3.59%)
Jul 29, 2016 9.630 9.810 9.550 9.760 25,507,468 +0.09(+0.93%)
Jul 28, 2016 9.850 9.890 9.660 9.670 28,297,308 -0.23(-2.32%)
Jul 27, 2016 10.10 10.17 9.810 9.900 28,946,728 -0.18(-1.79%)
Jul 26, 2016 10.10 10.17 10.02 10.08 23,808,516 -0.05(-0.49%)
Jul 25, 2016 10.20 10.23 10.11 10.13 24,333,804 -0.29(-2.78%)
Jul 22, 2016 10.49 10.50 10.30 10.42 22,494,224 -0.07(-0.67%)
Jul 21, 2016 10.68 10.75 10.49 10.49 20,299,144 -0.24(-2.24%)
Jul 20, 2016 10.55 10.85 10.51 10.73 26,542,300 +0.03(+0.28%)
Jul 19, 2016 10.79 10.82 10.68 10.70 17,770,232 -0.12(-1.11%)
Jul 18, 2016 10.79 10.88 10.72 10.82 19,786,230 -0.17(-1.55%)
Jul 15, 2016 10.99 11.08 10.89 10.99 23,656,120 +0.12(+1.10%)
Jul 14, 2016 10.86 10.95 10.76 10.87 21,434,228 +0.12(+1.12%)
Jul 13, 2016 11.07 11.15 10.65 10.75 34,324,896 -0.44(-3.93%)
Jul 12, 2016 11.04 11.23 10.89 11.19 30,611,320 +0.54(+5.07%)
Jul 11, 2016 10.91 10.95 10.64 10.65 16,779,894 -0.18(-1.66%)
Jul 08, 2016 10.91 10.82 10.87 10.83 21,540,666 +0.01(+0.09%)
Jul 07, 2016 11.50 11.54 10.73 10.82 36,297,028 -0.51(-4.50%)
Jul 06, 2016 11.09 11.41 11.01 11.33 17,423,376 +0.15(+1.34%)
Jul 05, 2016 11.35 11.37 11.09 11.18 30,157,876 -0.60(-5.09%)
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.