United States Oil Fund (NY: USO )

49.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.38 14.40 14.24 14.28 16,243,925 -0.26(-1.79%)
Jul 30, 2018 14.59 14.64 14.52 14.54 17,230,295 +0.22(+1.54%)
Jul 27, 2018 14.45 14.50 14.19 14.32 15,063,300 -0.15(-1.04%)
Jul 26, 2018 14.34 14.54 14.34 14.47 15,823,989 +0.05(+0.35%)
Jul 25, 2018 14.28 14.48 14.17 14.42 21,492,682 +0.19(+1.34%)
Jul 24, 2018 14.11 14.35 14.11 14.23 19,964,514 +0.14(+0.99%)
Jul 23, 2018 14.32 14.40 14.05 14.09 23,495,982 -0.06(-0.42%)
Jul 20, 2018 14.18 14.22 14.07 14.15 22,809,485 +0.02(+0.14%)
Jul 19, 2018 14.08 14.29 14.03 14.13 22,130,335 +0.03(+0.21%)
Jul 18, 2018 13.85 14.11 13.80 14.10 22,274,927 +0.15(+1.08%)
Jul 17, 2018 13.84 14.05 13.76 13.95 54,453,269 +0.01(+0.07%)
Jul 16, 2018 14.20 14.23 13.86 13.94 31,201,469 -0.53(-3.66%)
Jul 13, 2018 14.42 14.66 14.39 14.47 19,184,333 +0.08(+0.56%)
Jul 12, 2018 14.38 14.45 14.14 14.39 23,510,344 +0.08(+0.56%)
Jul 11, 2018 14.88 15.03 14.22 14.31 38,407,816 -0.76(-5.04%)
Jul 10, 2018 15.11 15.17 14.98 15.07 15,414,601 +0.04(+0.27%)
Jul 09, 2018 14.97 15.03 14.81 15.03 12,894,779 +0.07(+0.47%)
Jul 06, 2018 14.67 14.98 14.66 14.96 18,945,080 +0.18(+1.22%)
Jul 05, 2018 15.00 15.05 14.70 14.78 21,896,722 -0.14(-0.94%)
Jul 03, 2018 14.92 14.92 14.92 0 -0.04(-0.27%)
Jul 02, 2018 15.00 15.06 14.87 14.96 21,536,155 -0.10(-0.66%)
Jun 29, 2018 15.08 14.92 15.06 21,610,013 +0.20(+1.35%)
Jun 28, 2018 14.73 14.99 14.69 14.86 31,061,497 +0.21(+1.43%)
Jun 27, 2018 14.49 14.80 14.48 14.65 34,440,894 +0.38(+2.66%)
Jun 26, 2018 13.91 14.31 13.79 14.27 33,652,302 +0.50(+3.63%)
Jun 25, 2018 14.01 14.05 13.73 13.77 24,797,116 -0.25(-1.78%)
Jun 22, 2018 13.71 14.03 13.59 14.02 32,987,951 +0.71(+5.33%)
Jun 21, 2018 13.14 13.41 13.12 13.31 17,959,740 +0.03(+0.23%)
Jun 20, 2018 13.32 13.44 13.15 13.28 20,311,907 +0.14(+1.07%)
Jun 19, 2018 13.10 13.21 13.01 13.14 15,998,163 -0.15(-1.13%)
Jun 18, 2018 13.17 13.33 13.12 13.29 17,784,930 +0.24(+1.84%)
Jun 15, 2018 13.52 13.04 13.05 27,494,454 -0.47(-3.48%)
Jun 14, 2018 13.55 13.56 13.40 13.52 13,337,978 +0.05(+0.37%)
Jun 13, 2018 13.35 13.52 13.32 13.47 17,456,905 +0.07(+0.52%)
Jun 12, 2018 13.34 13.48 13.33 13.40 19,470,925 +0.04(+0.30%)
Jun 11, 2018 13.17 13.41 13.14 13.36 14,687,772 +0.09(+0.68%)
Jun 08, 2018 13.31 13.39 13.18 13.27 15,834,093 -0.08(-0.60%)
Jun 07, 2018 13.21 13.36 13.20 13.35 14,208,616 +0.19(+1.44%)
Jun 06, 2018 13.25 13.00 13.16 16,929,304 -0.06(-0.45%)
Jun 05, 2018 13.03 13.26 13.00 13.22 22,309,170 +0.10(+0.76%)
Jun 04, 2018 13.30 13.33 13.06 13.12 19,875,538 -0.13(-0.98%)
Jun 01, 2018 13.41 13.52 13.25 13.25 22,948,092 -0.30(-2.21%)
May 31, 2018 13.58 13.79 13.46 13.55 24,246,011 -0.28(-2.02%)
May 30, 2018 13.58 13.85 13.58 13.83 24,119,716 +0.32(+2.37%)
May 29, 2018 13.57 13.60 13.33 13.51 26,310,943 -0.17(-1.24%)
May 25, 2018 13.68 13.68 13.68 0 -0.61(-4.27%)
May 24, 2018 14.29 14.40 14.27 14.29 15,449,919 -0.22(-1.52%)
May 23, 2018 14.53 14.58 14.39 14.51 16,091,521 -0.05(-0.34%)
May 22, 2018 14.65 14.74 14.55 14.56 19,676,003 -0.11(-0.75%)
May 21, 2018 14.48 14.67 14.46 14.67 13,454,884 +0.24(+1.66%)
May 18, 2018 14.44 14.50 14.37 14.43 12,458,114 -0.06(-0.41%)
May 17, 2018 14.54 14.63 14.39 14.49 17,198,942 +0.03(+0.21%)
May 16, 2018 14.34 14.48 14.30 14.46 13,464,160 +0.06(+0.42%)
May 15, 2018 14.37 14.44 14.25 14.40 17,894,634 +0.02(+0.14%)
May 14, 2018 14.30 14.40 14.29 14.38 16,265,724 +0.13(+0.91%)
May 11, 2018 14.37 14.43 14.24 14.25 14,069,998 -0.16(-1.11%)
May 10, 2018 14.38 14.44 14.25 14.41 15,626,412 +0.04(+0.28%)
May 09, 2018 14.27 14.41 14.26 14.37 19,466,236 +0.31(+2.20%)
May 08, 2018 14.18 14.22 13.65 14.06 52,857,766 -0.04(-0.28%)
May 07, 2018 14.19 14.30 14.03 14.10 28,808,004 +0.01(+0.07%)
May 04, 2018 13.83 14.13 13.83 14.09 18,774,054 +0.27(+1.95%)
May 03, 2018 13.63 13.85 13.58 13.82 12,154,491 +0.15(+1.10%)
May 02, 2018 13.56 13.76 13.51 13.67 13,822,987 +0.06(+0.44%)
May 01, 2018 13.69 13.70 13.50 13.61 16,086,735 -0.19(-1.38%)
Apr 30, 2018 13.62 14.00 13.60 13.80 28,937,048 +0.07(+0.51%)
Apr 27, 2018 13.68 13.80 13.67 13.73 12,811,821 -0.04(-0.29%)
Apr 26, 2018 13.83 13.84 13.67 13.77 17,213,657 +0.05(+0.36%)
Apr 25, 2018 13.69 13.76 13.54 13.72 13,658,502 +0.04(+0.29%)
Apr 24, 2018 13.85 14.00 13.63 13.68 20,080,440 -0.24(-1.72%)
Apr 23, 2018 13.61 13.94 13.55 13.92 16,587,550 +0.17(+1.24%)
Apr 20, 2018 13.66 13.84 13.62 13.75 11,831,036 -0.02(-0.15%)
Apr 19, 2018 13.95 14.00 13.72 13.77 17,428,411 -0.11(-0.79%)
Apr 18, 2018 13.70 13.90 13.64 13.88 26,579,112 +0.47(+3.50%)
Apr 17, 2018 13.27 13.44 13.24 13.41 13,154,818 +0.03(+0.22%)
Apr 16, 2018 13.49 13.50 13.34 13.38 14,024,621 -0.17(-1.25%)
Apr 13, 2018 13.55 13.64 13.50 13.55 14,162,755 +0.03(+0.22%)
Apr 12, 2018 13.40 13.54 13.30 13.52 14,830,240 +0.07(+0.52%)
Apr 11, 2018 13.30 13.59 13.25 13.45 24,683,350 +0.20(+1.51%)
Apr 10, 2018 13.02 13.27 13.02 13.25 23,779,894 +0.48(+3.76%)
Apr 09, 2018 12.69 12.83 12.67 12.77 12,814,071 +0.26(+2.08%)
Apr 06, 2018 12.80 12.85 12.47 12.51 25,180,083 -0.32(-2.49%)
Apr 05, 2018 12.82 12.94 12.74 12.83 17,215,952 +0.01(+0.08%)
Apr 04, 2018 12.55 12.83 12.53 12.82 20,303,796 +0.01(+0.08%)
Apr 03, 2018 12.78 12.86 12.72 12.81 9,171,989 +0.07(+0.55%)
Apr 02, 2018 12.98 12.98 12.70 12.74 19,310,493 -0.35(-2.67%)
Mar 29, 2018 13.09 13.09 13.09 0 +0.05(+0.38%)
Mar 28, 2018 13.02 13.13 12.85 13.04 18,980,324 -0.04(-0.31%)
Mar 27, 2018 13.28 13.29 13.04 13.08 20,616,682 -0.13(-0.98%)
Mar 26, 2018 13.23 13.28 13.12 13.21 24,974,652 -0.07(-0.53%)
Mar 23, 2018 13.09 13.30 13.08 13.28 18,159,099 +0.33(+2.55%)
Mar 22, 2018 13.01 13.05 12.93 12.95 15,721,601 -0.23(-1.75%)
Mar 21, 2018 12.96 13.21 12.93 13.18 23,082,220 +0.37(+2.89%)
Mar 20, 2018 12.76 12.90 12.71 12.81 18,254,610 +0.26(+2.07%)
Mar 19, 2018 12.57 12.58 12.39 12.55 22,842,899 +0.00(+0.00%)
Mar 16, 2018 12.35 12.62 12.32 12.55 27,880,655 +0.21(+1.70%)
Mar 15, 2018 12.35 12.41 12.29 12.34 11,738,850 +0.06(+0.49%)
Mar 14, 2018 12.28 12.34 12.13 12.28 18,555,900 +0.04(+0.33%)
Mar 13, 2018 12.31 12.50 12.15 12.24 24,193,920 -0.13(-1.05%)
Mar 12, 2018 12.41 12.44 12.22 12.37 17,481,070 -0.10(-0.80%)
Mar 09, 2018 12.27 12.50 12.26 12.47 19,384,843 +0.32(+2.63%)
Mar 08, 2018 12.32 12.33 12.08 12.15 23,049,792 -0.20(-1.62%)
Mar 07, 2018 12.59 12.19 12.35 24,956,936 -0.22(-1.75%)
Mar 06, 2018 12.62 12.63 12.51 12.57 18,042,633 -0.02(-0.16%)
Mar 05, 2018 12.33 12.63 12.32 12.59 19,654,713 +0.22(+1.78%)
Mar 02, 2018 12.22 12.37 12.10 12.37 18,037,730 +0.02(+0.16%)
Mar 01, 2018 12.26 12.38 12.11 12.35 25,900,141 -0.02(-0.16%)
Feb 28, 2018 12.71 12.76 12.34 12.37 27,803,489 -0.28(-2.21%)
Feb 27, 2018 12.84 12.85 12.61 12.65 17,031,615 -0.21(-1.63%)
Feb 26, 2018 12.73 12.91 12.68 12.86 13,984,120 +0.09(+0.70%)
Feb 23, 2018 12.61 12.82 12.60 12.77 18,401,047 +0.18(+1.43%)
Feb 22, 2018 12.59 19,293,131 +0.30(+2.44%)
Feb 21, 2018 12.33 12.44 12.28 12.29 11,380,151 -0.10(-0.81%)
Feb 20, 2018 12.42 12.53 12.35 12.39 21,757,784 +0.01(+0.08%)
Feb 16, 2018 12.38 12.38 12.38 0 +0.05(+0.41%)
Feb 15, 2018 12.36 12.01 12.33 19,242,962 +0.15(+1.23%)
Feb 14, 2018 11.73 12.22 11.69 12.18 35,750,225 +0.31(+2.61%)
Feb 13, 2018 11.93 11.87 18,969,090 -0.02(-0.17%)
Feb 12, 2018 11.98 12.10 11.87 11.89 16,311,060 +0.03(+0.25%)
Feb 09, 2018 12.11 12.14 11.65 11.86 43,183,149 -0.23(-1.90%)
Feb 08, 2018 12.42 12.44 12.08 12.09 27,259,514 -0.28(-2.26%)
Feb 07, 2018 12.72 12.76 12.28 12.37 36,901,640 -0.33(-2.60%)
Feb 06, 2018 12.70 12.88 12.67 12.70 23,634,560 -0.09(-0.66%)
Feb 05, 2018 13.03 13.07 12.73 12.79 30,714,016 -0.25(-1.96%)
Feb 02, 2018 13.12 13.17 12.91 13.04 28,757,490 -0.20(-1.51%)
Feb 01, 2018 13.08 13.26 13.03 13.24 20,073,294 +0.26(+2.00%)
Jan 31, 2018 12.91 13.01 12.79 12.98 21,259,041 +0.08(+0.62%)
Jan 30, 2018 12.94 12.95 12.84 12.90 34,429,126 -0.21(-1.60%)
Jan 29, 2018 13.11 13.15 13.01 13.11 15,819,968 -0.13(-0.98%)
Jan 26, 2018 13.11 13.29 13.10 13.24 31,775,936 +0.18(+1.38%)
Jan 25, 2018 13.28 13.30 13.03 13.06 16,769,306 -0.16(-1.21%)
Jan 24, 2018 12.94 13.23 12.91 13.22 26,138,806 +0.25(+1.93%)
Jan 23, 2018 12.84 12.99 12.83 12.97 16,603,856 +0.19(+1.49%)
Jan 22, 2018 12.68 12.84 12.63 12.78 14,929,503 +0.06(+0.47%)
Jan 19, 2018 12.68 12.74 12.61 12.72 17,345,358 -0.04(-0.31%)
Jan 18, 2018 12.75 12.85 12.70 12.76 16,605,467 -0.02(-0.16%)
Jan 17, 2018 12.73 12.84 12.71 12.78 15,943,037 +0.02(+0.16%)
Jan 16, 2018 12.81 12.86 12.68 12.76 18,222,657 -0.11(-0.85%)
Jan 12, 2018 12.87 12.87 12.87 0 +0.17(+1.34%)
Jan 11, 2018 12.76 12.92 12.70 12.70 20,630,318 +0.02(+0.16%)
Jan 10, 2018 12.71 12.68 14,571,104 +0.11(+0.88%)
Jan 09, 2018 12.41 12.64 12.37 12.57 21,308,175 +0.19(+1.53%)
Jan 08, 2018 12.31 12.38 12.27 12.38 9,819,880 +0.07(+0.57%)
Jan 05, 2018 12.28 12.33 12.21 12.31 12,879,130 -0.06(-0.49%)
Jan 04, 2018 12.33 12.42 12.31 12.37 11,832,299 +0.03(+0.24%)
Jan 03, 2018 12.17 12.36 12.17 12.34 17,243,373 +0.27(+2.24%)
Jan 02, 2018 12.07 12.10 12.01 12.07 11,980,667 +0.06(+0.50%)
Dec 29, 2017 12.01 12.01 12.01 0 +0.04(+0.33%)
Dec 28, 2017 11.91 11.98 11.88 11.97 12,367,850 +0.05(+0.42%)
Dec 27, 2017 11.93 11.96 11.87 11.92 8,270,168 -0.03(-0.25%)
Dec 26, 2017 11.73 11.99 11.72 11.95 17,597,969 +0.29(+2.49%)
Dec 22, 2017 11.58 11.69 11.58 11.66 6,591,445 +0.02(+0.17%)
Dec 21, 2017 11.54 11.67 11.52 11.64 11,135,624 +0.03(+0.26%)
Dec 20, 2017 11.54 11.62 11.48 11.61 10,117,736 +0.10(+0.87%)
Dec 19, 2017 11.48 11.51 11.46 11.51 6,848,080 +0.07(+0.61%)
Dec 18, 2017 11.50 11.53 11.37 11.44 13,067,997 -0.02(-0.17%)
Dec 15, 2017 11.47 11.49 11.39 11.46 9,608,485 +0.03(+0.26%)
Dec 14, 2017 11.22 11.43 11.21 11.43 9,066,887 +0.10(+0.88%)
Dec 13, 2017 11.46 11.48 11.30 11.33 18,191,431 -0.11(-0.96%)
Dec 12, 2017 11.64 11.64 11.37 11.44 24,854,881 -0.16(-1.38%)
Dec 11, 2017 11.54 11.61 11.50 11.60 14,382,002 +0.11(+0.96%)
Dec 08, 2017 11.52 11.55 11.40 11.49 9,426,614 +0.16(+1.41%)
Dec 07, 2017 11.27 11.36 11.26 11.33 9,096,283 +0.13(+1.16%)
Dec 06, 2017 11.40 11.41 11.18 11.20 19,381,030 -0.34(-2.95%)
Dec 05, 2017 11.47 11.59 11.46 11.54 12,914,366 +0.05(+0.44%)
Dec 04, 2017 11.54 11.55 11.47 11.49 12,133,333 -0.18(-1.54%)
Dec 01, 2017 11.65 11.78 11.60 11.67 14,145,162 +0.20(+1.74%)
Nov 30, 2017 11.55 11.58 11.37 11.47 17,819,057 +0.00(+0.00%)
Nov 29, 2017 11.58 11.66 11.36 11.47 16,093,300 -0.11(-0.95%)
Nov 28, 2017 11.56 11.62 11.53 11.58 8,108,012 -0.01(-0.09%)
Nov 27, 2017 11.65 11.68 11.51 11.59 13,880,370 -0.20(-1.70%)
Nov 24, 2017 11.74 11.79 11.70 11.79 9,394,133 +0.19(+1.64%)
Nov 22, 2017 11.55 11.62 11.47 11.60 17,969,271 +0.20(+1.75%)
Nov 21, 2017 11.30 11.45 11.30 11.40 12,218,320 +0.12(+1.06%)
Nov 20, 2017 11.27 11.29 11.15 11.28 11,437,959 -0.07(-0.62%)
Nov 17, 2017 11.21 11.36 11.20 11.35 16,387,227 +0.28(+2.53%)
Nov 16, 2017 11.07 11.17 11.03 11.07 12,226,435 -0.02(-0.18%)
Nov 15, 2017 11.08 11.15 11.02 11.09 13,775,525 -0.04(-0.36%)
Nov 14, 2017 11.35 11.36 11.08 11.13 21,509,145 -0.25(-2.20%)
Nov 13, 2017 11.42 11.48 11.31 11.38 13,893,248 -0.04(-0.35%)
Nov 10, 2017 11.48 11.52 11.36 11.42 11,712,994 -0.04(-0.35%)
Nov 09, 2017 11.42 11.55 11.40 11.46 19,683,541 +0.05(+0.44%)
Nov 08, 2017 11.44 11.63 11.33 11.41 37,214,584 -0.08(-0.70%)
Nov 07, 2017 11.47 11.53 11.42 11.49 17,891,807 -0.02(-0.17%)
Nov 06, 2017 11.19 11.57 11.17 11.51 30,742,263 +0.33(+2.95%)
Nov 03, 2017 11.00 11.20 10.93 11.18 18,851,219 +0.19(+1.73%)
Nov 02, 2017 10.90 11.01 10.87 10.99 10,079,121 +0.09(+0.83%)
Nov 01, 2017 11.03 11.06 10.82 10.90 21,152,044 -0.03(-0.27%)
Oct 31, 2017 10.85 10.96 10.83 10.93 14,033,054 +0.06(+0.55%)
Oct 30, 2017 10.93 10.80 10.87 12,585,364 +0.03(+0.28%)
Oct 27, 2017 10.56 10.85 10.55 10.84 24,699,004 +0.27(+2.55%)
Oct 26, 2017 10.45 10.58 10.43 10.57 15,343,803 +0.09(+0.86%)
Oct 25, 2017 10.48 10.52 10.42 10.48 17,232,987 -0.06(-0.57%)
Oct 24, 2017 10.48 10.55 10.39 10.54 18,370,540 +0.12(+1.15%)
Oct 23, 2017 10.47 10.49 10.37 10.42 11,346,150 -0.01(-0.10%)
Oct 20, 2017 10.29 10.44 10.29 10.43 11,985,252 +0.08(+0.77%)
Oct 19, 2017 10.34 10.42 10.32 10.35 11,558,090 -0.13(-1.24%)
Oct 18, 2017 10.51 10.55 10.43 10.48 13,461,879 -0.01(-0.10%)
Oct 17, 2017 10.47 10.53 10.33 10.49 16,405,144 +0.03(+0.29%)
Oct 16, 2017 10.53 10.54 10.42 10.46 16,043,687 +0.09(+0.87%)
Oct 13, 2017 10.38 10.40 10.29 10.37 18,411,888 +0.14(+1.37%)
Oct 12, 2017 10.17 10.29 10.13 10.23 15,217,997 -0.13(-1.25%)
Oct 11, 2017 10.31 10.37 10.22 10.36 13,901,928 +0.08(+0.78%)
Oct 10, 2017 10.20 10.32 10.19 10.28 15,506,582 +0.28(+2.80%)
Oct 09, 2017 10.03 10.06 9.960 10.00 10,976,253 +0.03(+0.30%)
Oct 06, 2017 10.01 10.02 9.920 9.970 23,509,646 -0.28(-2.73%)
Oct 05, 2017 10.14 10.35 10.13 10.25 12,983,388 +0.17(+1.69%)
Oct 04, 2017 10.18 10.24 10.06 10.08 13,060,622 -0.10(-0.98%)
Oct 03, 2017 10.21 10.25 10.16 10.18 11,276,757 -0.03(-0.29%)
Oct 02, 2017 10.17 10.23 10.12 10.21 17,720,956 -0.22(-2.11%)
Sep 29, 2017 10.39 10.46 10.36 10.43 13,117,218 +0.00(+0.00%)
Sep 28, 2017 10.63 10.65 10.35 10.43 18,687,225 -0.09(-0.86%)
Sep 27, 2017 10.52 10.55 10.44 10.52 16,026,542 +0.03(+0.29%)
Sep 26, 2017 10.46 10.51 10.39 10.49 14,390,955 -0.06(-0.57%)
Sep 25, 2017 10.34 10.56 10.34 10.55 29,848,161 +0.31(+3.03%)
Sep 22, 2017 10.20 10.26 10.18 10.24 13,084,777 -0.01(-0.10%)
Sep 21, 2017 10.18 10.26 10.13 10.25 11,593,288 +0.01(+0.10%)
Sep 20, 2017 10.19 10.33 10.13 10.24 23,010,418 +0.13(+1.29%)
Sep 19, 2017 10.22 10.24 10.05 10.11 15,215,146 -0.06(-0.59%)
Sep 18, 2017 10.14 10.20 10.04 10.17 18,929,741 -0.03(-0.29%)
Sep 15, 2017 10.19 10.21 10.14 10.20 16,084,408 +0.07(+0.69%)
Sep 14, 2017 10.17 10.28 10.11 10.13 25,557,299 +0.06(+0.60%)
Sep 13, 2017 9.920 10.07 9.890 10.07 22,540,669 +0.20(+2.03%)
Sep 12, 2017 9.830 9.890 9.800 9.870 14,170,325 +0.05(+0.51%)
Sep 11, 2017 9.665 9.860 9.613 9.820 16,410,748 +0.09(+0.92%)
Sep 08, 2017 9.990 10.02 9.665 9.730 24,078,264 -0.30(-2.99%)
Sep 07, 2017 9.980 10.06 9.960 10.03 20,798,262 -0.01(-0.10%)
Sep 06, 2017 10.02 10.09 9.960 10.04 20,626,729 +0.12(+1.21%)
Sep 05, 2017 9.910 10.00 9.890 9.920 24,643,501 +0.25(+2.59%)
Sep 01, 2017 9.600 9.670 9.510 9.670 16,012,332 +0.04(+0.42%)
Aug 31, 2017 9.490 9.690 9.490 9.630 25,501,453 +0.25(+2.67%)
Aug 30, 2017 9.400 9.540 9.360 9.380 18,853,887 -0.08(-0.85%)
Aug 29, 2017 9.480 9.500 9.340 9.460 19,655,217 -0.07(-0.73%)
Aug 28, 2017 9.690 9.700 9.420 9.530 32,477,655 -0.22(-2.26%)
Aug 25, 2017 9.710 9.780 9.690 9.750 15,187,523 +0.04(+0.41%)
Aug 24, 2017 9.790 9.800 9.610 9.710 18,154,882 -0.17(-1.72%)
Aug 23, 2017 9.760 9.900 9.730 9.880 16,572,054 +0.11(+1.13%)
Aug 22, 2017 9.760 9.840 9.715 9.770 14,217,493 +0.06(+0.62%)
Aug 21, 2017 9.870 9.910 9.640 9.710 30,278,348 -0.26(-2.61%)
Aug 18, 2017 9.660 9.980 9.585 9.970 30,468,017 +0.35(+3.64%)
Aug 17, 2017 9.540 9.665 9.520 9.620 15,970,194 +0.05(+0.52%)
Aug 16, 2017 9.770 9.850 9.560 9.570 37,686,465 -0.18(-1.85%)
Aug 15, 2017 9.660 9.760 9.630 9.750 19,871,802 +0.03(+0.31%)
Aug 14, 2017 9.980 10.06 9.710 9.720 25,257,694 -0.27(-2.70%)
Aug 11, 2017 9.880 10.03 9.830 9.990 14,900,202 +0.08(+0.81%)
Aug 10, 2017 10.24 10.25 9.900 9.910 24,912,201 -0.24(-2.36%)
Aug 09, 2017 10.12 10.15 10.04 10.15 17,346,631 +0.09(+0.89%)
Aug 08, 2017 10.03 10.14 10.01 10.06 23,435,368 -0.04(-0.40%)
Aug 07, 2017 10.02 10.12 9.940 10.10 19,820,480 -0.03(-0.30%)
Aug 04, 2017 10.05 10.16 9.970 10.13 17,626,336 +0.11(+1.10%)
Aug 03, 2017 10.21 10.22 9.990 10.02 23,283,504 -0.12(-1.18%)
Aug 02, 2017 10.07 10.17 9.953 10.14 27,042,148 +0.05(+0.50%)
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.