United States Oil Fund (NY: USO )

57.15 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.420 9.500 9.170 9.450 43,000,200 -0.33(-3.37%)
Feb 27, 2020 9.720 9.990 9.600 9.780 49,226,494 -0.41(-4.02%)
Feb 26, 2020 10.38 10.55 10.10 10.19 39,309,884 -0.21(-2.02%)
Feb 25, 2020 10.76 10.77 10.40 10.40 32,964,167 -0.34(-3.17%)
Feb 24, 2020 10.63 10.80 10.55 10.74 37,404,862 -0.42(-3.76%)
Feb 21, 2020 11.08 11.21 10.99 11.16 27,045,100 -0.12(-1.06%)
Feb 20, 2020 11.31 11.43 11.24 11.28 27,353,887 +0.10(+0.89%)
Feb 19, 2020 11.13 11.23 11.02 11.18 24,901,456 +0.23(+2.10%)
Feb 18, 2020 10.76 10.95 10.75 10.95 21,410,809 +0.00(+0.00%)
Feb 14, 2020 10.96 10.99 10.84 10.95 24,456,900 +0.11(+1.01%)
Feb 13, 2020 10.82 10.90 10.75 10.84 28,861,969 +0.03(+0.28%)
Feb 12, 2020 10.82 10.86 10.71 10.81 31,180,962 +0.31(+2.95%)
Feb 11, 2020 10.63 10.64 10.45 10.50 24,914,583 +0.08(+0.77%)
Feb 10, 2020 10.48 10.56 10.38 10.42 22,506,205 -0.16(-1.51%)
Feb 07, 2020 10.60 10.72 10.54 10.58 20,887,700 -0.16(-1.49%)
Feb 06, 2020 10.64 10.77 10.55 10.74 25,808,473 -0.01(-0.09%)
Feb 05, 2020 10.75 10.89 10.59 10.75 40,692,828 +0.31(+2.97%)
Feb 04, 2020 10.68 10.70 10.40 10.44 41,455,019 -0.05(-0.48%)
Feb 03, 2020 10.74 10.84 10.48 10.49 40,423,044 -0.35(-3.23%)
Jan 31, 2020 10.88 10.98 10.70 10.84 32,415,500 -0.24(-2.17%)
Jan 30, 2020 10.93 11.09 10.85 11.08 29,463,169 -0.08(-0.72%)
Jan 29, 2020 11.28 11.28 11.09 11.16 21,763,790 -0.09(-0.80%)
Jan 28, 2020 11.16 11.32 11.11 11.25 24,320,198 +0.15(+1.35%)
Jan 27, 2020 11.11 11.24 11.02 11.10 25,127,973 -0.33(-2.89%)
Jan 24, 2020 11.49 11.50 11.31 11.43 24,408,200 -0.23(-1.97%)
Jan 23, 2020 11.60 11.71 11.50 11.66 30,858,603 -0.24(-2.02%)
Jan 22, 2020 12.03 12.04 11.88 11.90 25,520,633 -0.34(-2.78%)
Jan 21, 2020 12.22 12.34 12.21 12.24 13,626,814 -0.09(-0.73%)
Jan 17, 2020 12.33 12.37 12.24 12.33 17,766,100 +0.04(+0.33%)
Jan 16, 2020 12.20 12.35 12.19 12.29 15,675,759 +0.11(+0.90%)
Jan 15, 2020 12.20 12.22 12.05 12.18 15,049,858 -0.10(-0.81%)
Jan 14, 2020 12.27 12.32 12.20 12.28 18,693,708 +0.08(+0.66%)
Jan 13, 2020 12.31 12.31 12.16 12.20 22,868,228 -0.21(-1.69%)
Jan 10, 2020 12.43 12.48 12.34 12.41 16,134,000 -0.08(-0.64%)
Jan 09, 2020 12.45 12.54 12.29 12.49 27,515,627 -0.17(-1.34%)
Jan 08, 2020 13.06 13.07 12.39 12.66 55,348,406 -0.47(-3.58%)
Jan 07, 2020 13.10 13.18 13.01 13.13 13,948,261 -0.03(-0.23%)
Jan 06, 2020 13.30 13.32 13.12 13.16 20,787,308 -0.02(-0.15%)
Jan 03, 2020 13.27 13.32 13.03 13.18 34,611,300 +0.37(+2.89%)
Jan 02, 2020 12.80 12.85 12.70 12.81 12,509,065 +0.00(+0.00%)
Dec 31, 2019 12.71 12.96 12.69 12.81 11,605,300 -0.10(-0.77%)
Dec 30, 2019 13.01 13.02 12.79 12.91 8,971,671 +0.00(+0.00%)
Dec 27, 2019 12.92 12.96 12.82 12.91 9,103,900 +0.02(+0.16%)
Dec 26, 2019 12.82 12.94 12.82 12.89 7,053,504 +0.12(+0.94%)
Dec 24, 2019 12.73 12.79 12.72 12.77 3,453,900 +0.03(+0.24%)
Dec 23, 2019 12.61 12.72 12.59 12.74 7,452,837 +0.11(+0.87%)
Dec 20, 2019 12.72 12.72 12.56 12.63 11,435,800 -0.15(-1.17%)
Dec 19, 2019 12.75 12.85 12.71 12.78 7,676,599 +0.04(+0.31%)
Dec 18, 2019 12.66 12.79 12.62 12.74 11,866,691 +0.07(+0.55%)
Dec 17, 2019 12.65 12.76 12.65 12.67 11,952,552 +0.08(+0.64%)
Dec 16, 2019 12.58 12.62 12.56 12.59 6,413,195 +0.10(+0.80%)
Dec 13, 2019 12.41 12.63 12.39 12.49 17,101,000 +0.12(+0.97%)
Dec 12, 2019 12.30 12.47 12.30 12.37 22,300,003 +0.07(+0.57%)
Dec 11, 2019 12.33 12.36 12.14 12.30 15,346,630 -0.09(-0.73%)
Dec 10, 2019 12.31 12.43 12.27 12.39 10,273,484 +0.06(+0.49%)
Dec 09, 2019 12.25 12.38 12.25 12.33 12,696,795 +0.01(+0.08%)
Dec 06, 2019 12.13 12.49 12.12 12.32 21,014,500 +0.13(+1.07%)
Dec 05, 2019 12.31 12.35 12.15 12.19 23,796,644 +0.00(+0.00%)
Dec 04, 2019 12.06 12.25 12.05 12.19 29,364,187 +0.43(+3.66%)
Dec 03, 2019 11.67 11.86 11.59 11.76 23,323,681 +0.09(+0.77%)
Dec 02, 2019 11.78 11.81 11.62 11.67 13,931,028 +0.05(+0.43%)
Nov 29, 2019 11.93 11.94 11.54 11.62 26,762,300 -0.52(-4.28%)
Nov 27, 2019 12.16 12.22 12.02 12.14 15,076,800 -0.05(-0.41%)
Nov 26, 2019 12.17 12.23 12.08 12.19 16,453,390 +0.08(+0.66%)
Nov 25, 2019 12.03 12.14 11.97 12.11 18,793,525 +0.00(+0.00%)
Nov 22, 2019 12.20 12.21 12.01 12.11 17,898,300 -0.09(-0.74%)
Nov 21, 2019 12.06 12.25 12.03 12.20 26,970,878 +0.30(+2.52%)
Nov 20, 2019 11.68 11.98 11.62 11.90 38,349,059 +0.33(+2.85%)
Nov 19, 2019 11.71 11.74 11.52 11.57 28,831,306 -0.33(-2.77%)
Nov 18, 2019 11.98 12.01 11.83 11.90 25,071,721 -0.18(-1.49%)
Nov 15, 2019 11.87 12.13 11.87 12.08 17,641,400 +0.17(+1.43%)
Nov 14, 2019 12.04 12.06 11.85 11.91 20,375,722 -0.05(-0.42%)
Nov 13, 2019 11.80 12.02 11.80 11.96 22,515,287 +0.09(+0.76%)
Nov 12, 2019 11.96 12.02 11.81 11.87 17,394,380 -0.02(-0.17%)
Nov 11, 2019 11.79 11.98 11.77 11.89 17,791,789 -0.10(-0.83%)
Nov 08, 2019 11.73 12.00 11.64 11.99 24,070,800 +0.11(+0.93%)
Nov 07, 2019 11.98 12.08 11.86 11.88 26,055,653 +0.07(+0.59%)
Nov 06, 2019 11.96 12.08 11.72 11.81 34,012,937 -0.12(-1.01%)
Nov 05, 2019 11.92 12.01 11.91 11.93 16,766,184 +0.13(+1.10%)
Nov 04, 2019 11.93 11.99 11.78 11.80 24,312,928 +0.11(+0.94%)
Nov 01, 2019 11.45 11.76 11.44 11.69 26,235,800 +0.39(+3.45%)
Oct 31, 2019 11.39 11.40 11.21 11.30 22,113,047 -0.17(-1.48%)
Oct 30, 2019 11.57 11.57 11.36 11.47 23,946,812 -0.11(-0.95%)
Oct 29, 2019 11.44 11.67 11.42 11.58 17,582,816 -0.07(-0.60%)
Oct 28, 2019 11.84 11.88 11.60 11.65 18,963,397 -0.18(-1.52%)
Oct 25, 2019 11.71 11.84 11.61 11.83 16,512,900 +0.10(+0.85%)
Oct 24, 2019 11.70 11.79 11.68 11.73 16,186,455 +0.08(+0.69%)
Oct 23, 2019 11.27 11.70 11.27 11.65 25,898,969 +0.31(+2.73%)
Oct 22, 2019 11.31 11.44 11.24 11.34 22,258,794 +0.13(+1.16%)
Oct 21, 2019 11.05 11.22 11.04 11.21 17,652,736 -0.01(-0.09%)
Oct 18, 2019 11.34 11.38 11.15 11.22 19,961,700 -0.06(-0.53%)
Oct 17, 2019 11.06 11.31 11.01 11.28 17,674,608 +0.14(+1.26%)
Oct 16, 2019 11.01 11.23 11.01 11.14 20,476,930 +0.08(+0.72%)
Oct 15, 2019 11.15 11.23 11.01 11.06 24,934,459 -0.12(-1.07%)
Oct 14, 2019 11.16 11.21 11.03 11.18 23,789,367 -0.24(-2.10%)
Oct 11, 2019 11.24 11.46 11.24 11.42 36,884,100 +0.23(+2.06%)
Oct 10, 2019 11.11 11.22 11.05 11.19 21,296,567 +0.20(+1.82%)
Oct 09, 2019 11.18 11.21 10.93 10.99 23,919,398 +0.10(+0.92%)
Oct 08, 2019 10.86 11.02 10.82 10.89 24,470,191 -0.15(-1.36%)
Oct 07, 2019 11.14 11.28 10.98 11.04 20,113,431 +0.00(+0.00%)
Oct 04, 2019 11.07 11.14 10.86 11.04 28,011,600 +0.11(+1.01%)
Oct 03, 2019 10.83 10.98 10.64 10.93 29,415,009 -0.05(-0.46%)
Oct 02, 2019 11.20 11.20 10.88 10.98 28,447,809 -0.21(-1.88%)
Oct 01, 2019 11.39 11.43 11.07 11.19 26,517,962 -0.15(-1.32%)
Sep 30, 2019 11.51 11.60 11.26 11.34 25,402,205 -0.32(-2.74%)
Sep 27, 2019 11.57 11.84 11.55 11.66 25,781,398 -0.14(-1.19%)
Sep 26, 2019 11.68 11.81 11.56 11.80 21,054,766 +0.00(+0.00%)
Sep 25, 2019 11.66 11.82 11.60 11.80 21,645,395 -0.10(-0.84%)
Sep 24, 2019 12.12 12.15 11.86 11.90 29,555,212 -0.31(-2.54%)
Sep 23, 2019 12.14 12.24 12.04 12.21 21,582,137 +0.01(+0.08%)
Sep 20, 2019 12.23 12.32 12.08 12.20 24,131,700 +0.01(+0.08%)
Sep 19, 2019 12.22 12.28 12.11 12.19 30,563,081 +0.09(+0.74%)
Sep 18, 2019 12.13 12.27 12.01 12.10 34,741,247 -0.19(-1.55%)
Sep 17, 2019 12.93 12.93 12.15 12.29 98,987,800 -0.55(-4.28%)
Sep 16, 2019 12.49 13.16 12.45 12.84 81,000,924 +1.40(+12.24%)
Sep 13, 2019 11.49 11.53 11.38 11.44 14,074,300 -0.03(-0.26%)
Sep 12, 2019 11.32 11.52 11.28 11.47 35,738,241 -0.21(-1.80%)
Sep 11, 2019 11.99 12.05 11.58 11.68 38,313,778 -0.30(-2.50%)
Sep 10, 2019 12.11 12.23 11.90 11.98 25,560,620 -0.10(-0.83%)
Sep 09, 2019 11.92 12.10 11.89 12.08 23,402,728 +0.31(+2.63%)
Sep 06, 2019 11.46 11.85 11.41 11.77 22,340,100 +0.07(+0.60%)
Sep 05, 2019 11.80 12.01 11.65 11.70 27,288,703 -0.01(-0.09%)
Sep 04, 2019 11.53 11.77 11.52 11.71 29,154,456 +0.49(+4.37%)
Sep 03, 2019 11.09 11.27 10.99 11.22 28,066,128 -0.24(-2.09%)
Aug 30, 2019 11.74 11.76 11.35 11.46 30,548,700 -0.32(-2.72%)
Aug 29, 2019 11.70 11.83 11.64 11.78 22,765,448 +0.14(+1.20%)
Aug 28, 2019 11.72 11.79 11.55 11.64 30,389,819 +0.22(+1.93%)
Aug 27, 2019 11.24 11.46 11.17 11.42 24,571,656 +0.24(+2.15%)
Aug 26, 2019 11.44 11.49 11.14 11.18 26,066,683 -0.01(-0.09%)
Aug 23, 2019 11.23 11.39 11.07 11.19 34,057,600 -0.34(-2.95%)
Aug 22, 2019 11.66 11.70 11.41 11.53 21,790,442 -0.08(-0.69%)
Aug 21, 2019 11.84 11.87 11.55 11.61 24,097,080 -0.02(-0.17%)
Aug 20, 2019 11.59 11.74 11.47 11.63 24,653,981 -0.03(-0.26%)
Aug 19, 2019 11.60 11.71 11.50 11.66 24,402,625 +0.26(+2.28%)
Aug 16, 2019 11.38 11.44 11.28 11.40 23,478,400 +0.05(+0.44%)
Aug 15, 2019 11.30 11.42 11.22 11.35 30,150,450 -0.09(-0.79%)
Aug 14, 2019 11.46 11.52 11.23 11.44 41,841,219 -0.43(-3.62%)
Aug 13, 2019 11.33 11.93 11.31 11.87 47,871,347 +0.51(+4.49%)
Aug 12, 2019 11.37 11.44 11.26 11.36 23,455,536 +0.08(+0.71%)
Aug 09, 2019 11.22 11.38 11.20 11.28 28,973,700 +0.32(+2.92%)
Aug 08, 2019 10.86 10.99 10.79 10.96 23,538,831 +0.12(+1.11%)
Aug 07, 2019 10.81 10.89 10.49 10.84 54,099,781 -0.30(-2.69%)
Aug 06, 2019 11.43 11.44 11.09 11.14 30,255,091 -0.23(-2.02%)
Aug 05, 2019 11.31 11.54 11.29 11.37 47,150,381 -0.11(-0.96%)
Aug 02, 2019 11.59 11.60 11.44 11.48 37,577,900 +0.17(+1.50%)
Aug 01, 2019 11.87 11.88 11.12 11.31 57,629,375 -0.73(-6.06%)
Jul 31, 2019 12.15 12.20 12.00 12.04 27,872,541 -0.04(-0.33%)
Jul 30, 2019 11.84 12.10 11.82 12.08 21,734,662 +0.26(+2.20%)
Jul 29, 2019 11.77 11.84 11.59 11.82 22,699,636 +0.17(+1.46%)
Jul 26, 2019 11.64 11.71 11.55 11.65 17,256,300 +0.05(+0.43%)
Jul 25, 2019 11.73 11.77 11.58 11.60 19,886,959 -0.02(-0.17%)
Jul 24, 2019 11.81 11.95 11.47 11.62 34,919,041 -0.19(-1.61%)
Jul 23, 2019 11.68 11.82 11.59 11.81 17,880,975 +0.13(+1.11%)
Jul 22, 2019 11.62 11.71 11.58 11.68 24,001,586 +0.01(+0.09%)
Jul 19, 2019 11.57 11.69 11.43 11.67 25,108,200 +0.11(+0.95%)
Jul 18, 2019 11.79 11.80 11.37 11.56 38,598,928 -0.19(-1.62%)
Jul 17, 2019 12.11 12.11 11.74 11.75 30,184,556 -0.32(-2.65%)
Jul 16, 2019 12.37 12.47 11.86 12.07 35,989,147 -0.23(-1.87%)
Jul 15, 2019 12.60 12.61 12.29 12.30 21,738,134 -0.22(-1.76%)
Jul 12, 2019 12.51 12.58 12.44 12.52 14,913,700 -0.03(-0.24%)
Jul 11, 2019 12.57 12.63 12.48 12.55 17,841,492 +0.02(+0.16%)
Jul 10, 2019 12.33 12.56 12.30 12.53 33,507,323 +0.49(+4.07%)
Jul 09, 2019 11.98 12.05 11.92 12.04 14,619,368 +0.11(+0.92%)
Jul 08, 2019 11.99 12.13 11.91 11.93 25,157,716 -0.02(-0.17%)
Jul 05, 2019 11.86 11.99 11.82 11.95 22,706,200 +0.18(+1.53%)
Jul 03, 2019 11.81 11.86 11.65 11.77 19,690,200 +0.07(+0.60%)
Jul 02, 2019 12.21 12.21 11.64 11.70 49,246,647 -0.58(-4.72%)
Jul 01, 2019 12.44 12.44 12.11 12.28 31,340,994 +0.24(+1.99%)
Jun 28, 2019 12.33 12.35 11.98 12.04 28,856,700 -0.25(-2.03%)
Jun 27, 2019 12.29 12.39 12.26 12.29 26,430,809 +0.00(+0.00%)
Jun 26, 2019 12.29 12.43 12.25 12.29 35,040,769 +0.29(+2.42%)
Jun 25, 2019 12.03 12.11 11.94 12.00 23,164,586 -0.01(-0.08%)
Jun 24, 2019 11.95 12.04 11.77 12.01 26,631,994 +0.04(+0.33%)
Jun 21, 2019 11.86 11.98 11.85 11.97 24,575,700 +0.12(+1.01%)
Jun 20, 2019 11.69 11.90 11.63 11.85 46,575,441 +0.52(+4.59%)
Jun 19, 2019 11.14 11.34 11.10 11.33 41,157,359 +0.08(+0.71%)
Jun 18, 2019 10.99 11.31 10.96 11.25 36,091,147 +0.44(+4.07%)
Jun 17, 2019 10.85 10.94 10.75 10.81 31,496,691 -0.13(-1.19%)
Jun 14, 2019 10.92 11.04 10.86 10.94 25,730,900 +0.06(+0.55%)
Jun 13, 2019 11.07 11.08 10.81 10.88 34,925,816 +0.24(+2.26%)
Jun 12, 2019 10.88 10.90 10.57 10.64 35,044,528 -0.47(-4.23%)
Jun 11, 2019 11.19 11.22 11.03 11.11 18,884,261 +0.00(+0.00%)
Jun 10, 2019 11.23 11.35 11.04 11.11 23,491,817 -0.12(-1.07%)
Jun 07, 2019 10.97 11.30 10.95 11.23 26,155,100 +0.17(+1.54%)
Jun 06, 2019 10.74 11.09 10.65 11.06 31,559,134 +0.29(+2.69%)
Jun 05, 2019 11.01 11.02 10.53 10.77 41,581,825 -0.39(-3.49%)
Jun 04, 2019 11.07 11.19 10.95 11.16 22,473,186 +0.17(+1.55%)
Jun 03, 2019 11.30 11.32 10.96 10.99 33,151,766 -0.11(-0.99%)
May 31, 2019 11.45 11.54 11.04 11.10 40,319,600 -0.66(-5.61%)
May 30, 2019 12.28 12.29 11.72 11.76 29,485,053 -0.48(-3.92%)
May 29, 2019 12.03 12.28 11.83 12.24 34,549,325 +0.01(+0.08%)
May 28, 2019 12.37 12.37 12.20 12.23 22,951,730 +0.00(+0.00%)
May 24, 2019 12.22 12.24 11.95 12.23 21,527,000 +0.14(+1.16%)
May 23, 2019 12.37 12.37 11.92 12.09 45,571,106 -0.65(-5.10%)
May 22, 2019 12.99 13.05 12.69 12.74 27,554,619 -0.39(-2.97%)
May 21, 2019 13.11 13.17 13.05 13.13 14,677,090 -0.02(-0.15%)
May 20, 2019 13.12 13.22 13.03 13.15 21,460,517 +0.07(+0.54%)
May 17, 2019 13.16 13.26 13.03 13.08 23,587,600 -0.06(-0.46%)
May 16, 2019 13.10 13.24 13.08 13.14 19,657,928 +0.17(+1.31%)
May 15, 2019 12.77 13.01 12.76 12.97 22,020,291 +0.10(+0.78%)
May 14, 2019 12.84 12.94 12.81 12.87 20,275,116 +0.19(+1.50%)
May 13, 2019 13.14 13.19 12.64 12.68 38,790,736 -0.16(-1.25%)
May 10, 2019 12.80 12.93 12.79 12.84 18,828,800 +0.03(+0.23%)
May 09, 2019 12.82 12.87 12.68 12.81 19,180,253 -0.08(-0.62%)
May 08, 2019 12.78 12.98 12.75 12.89 23,149,961 +0.16(+1.26%)
May 07, 2019 12.78 12.85 12.63 12.73 29,935,456 -0.34(-2.60%)
May 06, 2019 12.79 13.10 12.79 13.07 37,919,022 +0.20(+1.55%)
May 03, 2019 12.87 13.01 12.85 12.87 26,193,800 +0.05(+0.39%)
May 02, 2019 12.92 12.94 12.69 12.82 42,296,112 -0.40(-3.03%)
May 01, 2019 13.28 13.31 13.06 13.22 25,771,669 -0.07(-0.53%)
Apr 30, 2019 13.35 13.36 13.18 13.29 16,771,392 +0.06(+0.45%)
Apr 29, 2019 13.15 13.25 13.05 13.23 23,410,144 +0.14(+1.07%)
Apr 26, 2019 13.38 13.39 12.96 13.09 42,154,000 -0.44(-3.25%)
Apr 25, 2019 13.69 13.73 13.50 13.53 17,561,003 -0.15(-1.10%)
Apr 24, 2019 13.81 13.82 13.66 13.68 15,033,462 -0.11(-0.80%)
Apr 23, 2019 13.72 13.85 13.70 13.79 18,504,447 +0.12(+0.88%)
Apr 22, 2019 13.61 13.72 13.60 13.67 20,371,959 +0.35(+2.63%)
Apr 18, 2019 13.30 13.34 13.23 13.32 12,393,000 +0.04(+0.30%)
Apr 17, 2019 13.38 13.39 13.26 13.28 15,459,731 -0.09(-0.67%)
Apr 16, 2019 13.23 13.38 13.13 13.37 13,448,703 +0.13(+0.98%)
Apr 15, 2019 13.23 13.29 13.14 13.24 15,836,519 -0.06(-0.45%)
Apr 12, 2019 13.36 13.39 13.28 13.30 18,541,300 +0.03(+0.23%)
Apr 11, 2019 13.34 13.38 13.18 13.27 18,874,916 -0.14(-1.04%)
Apr 10, 2019 13.38 13.46 13.33 13.41 16,857,944 +0.08(+0.60%)
Apr 09, 2019 13.35 13.38 13.24 13.33 27,393,756 -0.07(-0.52%)
Apr 08, 2019 13.23 13.41 13.23 13.40 23,859,227 +0.25(+1.90%)
Apr 05, 2019 12.98 13.17 12.97 13.15 18,759,300 +0.23(+1.78%)
Apr 04, 2019 12.98 13.04 12.86 12.92 17,377,005 -0.07(-0.54%)
Apr 03, 2019 13.00 13.06 12.90 12.99 24,301,961 -0.02(-0.15%)
Apr 02, 2019 12.88 13.04 12.85 13.01 23,209,881 +0.19(+1.48%)
Apr 01, 2019 12.62 12.83 12.58 12.82 22,854,470 +0.32(+2.56%)
Mar 29, 2019 12.56 12.56 12.42 12.50 17,631,500 +0.15(+1.21%)
Mar 28, 2019 12.15 12.35 12.14 12.35 20,701,070 -0.02(-0.16%)
Mar 27, 2019 12.49 12.51 12.22 12.37 19,123,976 -0.10(-0.80%)
Mar 26, 2019 12.49 12.54 12.40 12.47 16,376,494 +0.22(+1.80%)
Mar 25, 2019 12.18 12.33 12.08 12.25 19,662,691 +0.02(+0.16%)
Mar 22, 2019 12.30 12.32 12.11 12.23 22,739,800 -0.21(-1.69%)
Mar 21, 2019 12.48 12.55 12.39 12.44 14,933,594 -0.06(-0.48%)
Mar 20, 2019 12.27 12.52 12.25 12.50 19,568,459 +0.22(+1.79%)
Mar 19, 2019 12.38 12.41 12.24 12.28 15,587,973 -0.03(-0.24%)
Mar 18, 2019 12.23 12.37 12.21 12.31 18,438,466 +0.11(+0.90%)
Mar 15, 2019 12.08 12.24 12.06 12.20 16,246,100 -0.02(-0.16%)
Mar 14, 2019 12.22 12.27 12.14 12.22 21,184,537 +0.03(+0.25%)
Mar 13, 2019 12.05 12.21 12.03 12.19 29,003,475 +0.30(+2.52%)
Mar 12, 2019 11.94 12.02 11.85 11.89 16,396,056 +0.03(+0.25%)
Mar 11, 2019 11.87 11.90 11.77 11.86 22,480,187 +0.13(+1.11%)
Mar 08, 2019 11.51 11.74 11.39 11.73 29,557,400 -0.08(-0.68%)
Mar 07, 2019 11.83 11.86 11.75 11.81 17,750,050 +0.06(+0.51%)
Mar 06, 2019 11.71 11.79 11.58 11.75 25,801,870 -0.07(-0.59%)
Mar 05, 2019 11.91 11.93 11.76 11.82 20,713,041 +0.02(+0.17%)
Mar 04, 2019 11.84 11.91 11.68 11.80 22,030,787 +0.14(+1.20%)
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.