United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.69 51.02 50.44 50.66 3,605,734 +0.02(+0.04%)
Jul 29, 2021 50.18 50.69 50.07 50.64 2,657,154 +0.92(+1.85%)
Jul 28, 2021 49.63 49.97 49.45 49.72 3,102,536 +0.25(+0.51%)
Jul 27, 2021 49.58 49.71 49.04 49.47 2,633,308 -0.20(-0.40%)
Jul 26, 2021 49.26 49.71 49.01 49.67 2,856,463 +0.20(+0.40%)
Jul 23, 2021 49.25 49.53 49.03 49.47 2,741,346 +0.30(+0.61%)
Jul 22, 2021 48.68 49.42 48.34 49.17 4,516,558 +0.90(+1.86%)
Jul 21, 2021 47.36 48.46 47.36 48.27 6,488,957 +1.76(+3.78%)
Jul 20, 2021 45.64 46.61 45.03 46.51 4,778,195 +0.67(+1.46%)
Jul 19, 2021 47.62 47.64 45.35 45.84 8,945,357 -3.30(-6.72%)
Jul 16, 2021 49.40 49.56 48.38 49.14 4,517,917 +0.10(+0.20%)
Jul 15, 2021 49.13 49.75 48.99 49.04 3,925,898 -0.66(-1.33%)
Jul 14, 2021 51.13 51.18 49.28 49.70 6,734,849 -1.45(-2.83%)
Jul 13, 2021 50.51 51.28 50.26 51.15 4,381,988 +0.84(+1.67%)
Jul 12, 2021 49.94 50.38 49.62 50.31 2,502,795 -0.10(-0.20%)
Jul 09, 2021 50.00 50.54 49.96 50.41 4,279,343 +0.89(+1.80%)
Jul 08, 2021 48.71 49.54 48.32 49.52 6,350,186 +0.86(+1.77%)
Jul 07, 2021 49.85 50.15 48.22 48.66 10,564,395 -1.24(-2.48%)
Jul 06, 2021 50.62 50.70 49.31 49.90 10,842,440 -1.03(-2.02%)
Jul 02, 2021 50.50 51.06 50.31 50.93 4,438,526 +0.31(+0.61%)
Jul 01, 2021 51.21 51.40 50.42 50.62 4,756,850 +0.74(+1.48%)
Jun 30, 2021 49.92 50.37 49.62 49.88 2,847,791 -0.01(-0.02%)
Jun 29, 2021 49.94 50.14 49.48 49.89 3,031,583 +0.35(+0.71%)
Jun 28, 2021 50.07 50.07 49.39 49.54 4,245,481 -0.71(-1.41%)
Jun 25, 2021 50.03 50.33 49.49 50.25 5,274,401 +0.41(+0.82%)
Jun 24, 2021 49.41 49.91 49.35 49.84 5,415,022 +0.12(+0.24%)
Jun 23, 2021 50.09 50.25 49.58 49.72 4,732,630 +0.30(+0.61%)
Jun 22, 2021 49.30 49.62 49.14 49.42 3,731,394 +0.06(+0.12%)
Jun 21, 2021 48.40 49.41 48.33 49.36 8,814,099 +1.00(+2.07%)
Jun 18, 2021 47.85 48.66 47.84 48.36 6,247,632 +0.32(+0.67%)
Jun 17, 2021 48.92 49.00 47.33 48.04 11,041,564 -0.71(-1.46%)
Jun 16, 2021 48.86 49.46 48.75 48.75 6,150,200 -0.23(-0.47%)
Jun 15, 2021 48.68 49.01 48.63 48.98 4,335,583 +0.66(+1.37%)
Jun 14, 2021 48.40 48.60 48.08 48.32 4,762,554 +0.25(+0.52%)
Jun 11, 2021 47.93 48.25 47.89 48.07 4,385,299 +0.24(+0.50%)
Jun 10, 2021 47.99 48.16 46.90 47.83 8,675,709 +0.25(+0.53%)
Jun 09, 2021 47.95 48.10 47.42 47.58 4,608,433 -0.30(-0.63%)
Jun 08, 2021 47.08 47.90 46.80 47.88 5,126,864 +0.61(+1.29%)
Jun 07, 2021 47.34 47.54 47.07 47.27 3,866,013 +0.01(+0.02%)
Jun 04, 2021 47.45 47.49 47.01 47.26 3,654,440 +0.29(+0.62%)
Jun 03, 2021 47.10 47.15 46.51 46.97 3,377,481 +0.07(+0.15%)
Jun 02, 2021 46.56 47.03 46.36 46.90 3,674,921 +0.57(+1.23%)
Jun 01, 2021 46.58 46.94 45.97 46.33 6,350,480 +0.91(+2.00%)
May 28, 2021 45.82 45.93 45.17 45.42 4,851,676 -0.13(-0.29%)
May 27, 2021 45.19 45.64 45.05 45.55 3,186,064 +0.35(+0.77%)
May 26, 2021 44.74 45.30 44.63 45.20 3,815,016 +0.28(+0.62%)
May 25, 2021 45.07 45.31 44.78 44.92 3,601,725 -0.10(-0.22%)
May 24, 2021 44.28 45.15 44.11 45.02 5,144,768 +1.32(+3.02%)
May 21, 2021 43.50 43.80 43.37 43.70 4,204,928 +1.22(+2.87%)
May 20, 2021 43.24 43.32 42.32 42.48 5,318,885 -0.95(-2.19%)
May 19, 2021 43.70 43.70 42.53 43.43 9,179,247 -1.41(-3.14%)
May 18, 2021 45.13 45.39 43.94 44.84 9,165,103 -0.55(-1.21%)
May 17, 2021 44.88 45.41 44.86 45.39 3,826,090 +0.68(+1.52%)
May 14, 2021 44.44 44.79 44.34 44.71 5,058,437 +0.90(+2.05%)
May 13, 2021 43.98 44.48 43.35 43.81 7,610,038 -1.41(-3.12%)
May 12, 2021 45.13 45.70 45.10 45.22 6,834,542 +0.35(+0.78%)
May 11, 2021 43.92 44.93 43.92 44.87 6,924,604 +0.39(+0.88%)
May 10, 2021 44.85 44.91 43.90 44.48 4,390,243 +0.05(+0.11%)
May 07, 2021 44.06 44.63 43.91 44.43 4,253,065 +0.02(+0.05%)
May 06, 2021 44.80 44.82 44.15 44.41 6,635,273 -0.25(-0.56%)
May 05, 2021 45.23 45.54 44.39 44.66 7,143,498 -0.21(-0.47%)
May 04, 2021 44.74 44.91 44.33 44.87 5,337,999 +0.89(+2.02%)
May 03, 2021 43.56 44.09 43.55 43.98 3,305,788 +0.71(+1.64%)
Apr 30, 2021 43.38 43.55 43.05 43.27 5,007,300 -0.99(-2.24%)
Apr 29, 2021 44.47 44.61 43.84 44.26 5,910,885 +0.73(+1.68%)
Apr 28, 2021 43.44 43.97 43.36 43.53 5,499,330 +0.42(+0.97%)
Apr 27, 2021 42.66 43.19 42.48 43.11 3,453,757 +0.78(+1.84%)
Apr 26, 2021 41.78 42.52 41.74 42.33 3,150,252 -0.13(-0.31%)
Apr 23, 2021 41.91 42.61 41.85 42.46 4,206,500 +0.37(+0.88%)
Apr 22, 2021 42.24 42.26 41.60 42.09 3,269,475 +0.32(+0.77%)
Apr 21, 2021 41.79 42.55 41.72 41.77 5,798,825 -0.97(-2.27%)
Apr 20, 2021 43.35 43.42 42.04 42.74 6,412,598 -0.58(-1.34%)
Apr 19, 2021 43.22 43.49 43.05 43.32 3,323,124 +0.14(+0.32%)
Apr 16, 2021 43.34 43.38 42.98 43.18 4,680,000 -0.09(-0.21%)
Apr 15, 2021 43.06 43.44 42.88 43.27 4,389,433 +0.23(+0.53%)
Apr 14, 2021 42.15 43.39 42.01 43.04 9,350,339 +1.64(+3.96%)
Apr 13, 2021 41.33 41.47 41.15 41.40 5,061,896 +0.50(+1.22%)
Apr 12, 2021 41.28 41.57 40.77 40.90 5,995,143 +0.26(+0.64%)
Apr 09, 2021 40.62 40.87 40.48 40.64 3,705,600 -0.18(-0.44%)
Apr 08, 2021 40.64 40.93 40.27 40.82 4,282,844 -0.04(-0.10%)
Apr 07, 2021 40.54 41.05 39.91 40.86 9,982,933 +0.16(+0.39%)
Apr 06, 2021 41.16 41.69 40.58 40.70 6,730,039 +0.42(+1.04%)
Apr 05, 2021 41.21 41.26 39.52 40.28 9,797,400 -1.56(-3.73%)
Apr 01, 2021 41.47 42.17 40.30 41.84 11,598,299 +1.31(+3.23%)
Mar 31, 2021 40.99 41.70 40.22 40.53 6,356,263 -0.64(-1.55%)
Mar 30, 2021 41.16 41.66 41.04 41.17 4,149,966 -0.75(-1.79%)
Mar 29, 2021 41.23 41.96 40.95 41.92 6,358,984 +0.39(+0.94%)
Mar 26, 2021 41.38 41.83 41.25 41.53 10,091,000 +1.64(+4.11%)
Mar 25, 2021 40.47 40.62 39.31 39.89 9,470,539 -1.56(-3.76%)
Mar 24, 2021 40.69 41.83 40.53 41.45 11,312,732 +2.08(+5.28%)
Mar 23, 2021 40.29 40.91 39.27 39.37 12,342,221 -2.34(-5.61%)
Mar 22, 2021 41.97 42.18 41.59 41.71 4,160,888 -0.06(-0.14%)
Mar 19, 2021 40.83 41.99 40.26 41.77 6,429,900 +1.30(+3.21%)
Mar 18, 2021 42.99 43.06 39.71 40.47 18,811,998 -3.35(-7.64%)
Mar 17, 2021 43.69 43.93 43.24 43.82 5,833,297 -0.01(-0.02%)
Mar 16, 2021 43.57 44.10 43.31 43.83 4,927,223 -0.43(-0.97%)
Mar 15, 2021 43.90 44.34 43.46 44.26 5,719,521 -0.09(-0.20%)
Mar 12, 2021 44.36 44.63 44.23 44.35 4,643,100 -0.25(-0.56%)
Mar 11, 2021 43.91 44.64 43.71 44.60 6,584,590 +0.86(+1.97%)
Mar 10, 2021 43.18 43.81 42.79 43.74 5,727,226 +0.63(+1.46%)
Mar 09, 2021 43.73 43.82 43.07 43.11 5,480,323 -0.39(-0.90%)
Mar 08, 2021 44.12 44.24 43.43 43.50 5,062,136 -0.94(-2.12%)
Mar 05, 2021 44.08 44.51 43.91 44.44 7,883,300 +1.37(+3.18%)
Mar 04, 2021 41.87 43.46 41.50 43.07 11,786,902 +1.93(+4.69%)
Mar 03, 2021 40.88 41.65 40.55 41.14 4,748,202 +1.07(+2.67%)
Mar 02, 2021 40.95 41.07 40.07 40.07 8,253,233 -0.53(-1.31%)
Mar 01, 2021 41.30 41.61 40.31 40.60 6,908,362 -0.71(-1.72%)
Feb 26, 2021 42.12 42.14 41.12 41.31 5,913,100 -1.15(-2.71%)
Feb 25, 2021 42.32 42.77 42.15 42.46 4,446,330 -0.04(-0.09%)
Feb 24, 2021 41.88 42.57 41.79 42.50 6,495,770 +0.88(+2.11%)
Feb 23, 2021 41.15 41.73 40.74 41.62 5,631,908 +0.34(+0.82%)
Feb 22, 2021 40.55 41.42 40.55 41.28 5,802,719 +1.60(+4.03%)
Feb 19, 2021 40.26 40.49 39.55 39.68 5,537,400 -0.59(-1.47%)
Feb 18, 2021 41.09 41.13 40.11 40.27 6,709,030 -0.62(-1.52%)
Feb 17, 2021 40.27 40.96 40.13 40.89 7,414,690 +0.44(+1.09%)
Feb 16, 2021 40.19 40.47 40.05 40.45 5,464,332 +0.51(+1.28%)
Feb 12, 2021 39.01 40.07 39.01 39.94 5,785,100 +0.97(+2.49%)
Feb 11, 2021 39.32 39.38 38.87 38.97 3,730,984 -0.31(-0.79%)
Feb 10, 2021 39.24 39.47 39.01 39.28 4,988,262 +0.11(+0.28%)
Feb 09, 2021 38.70 39.21 38.51 39.17 4,902,546 +0.23(+0.59%)
Feb 08, 2021 38.47 38.98 38.47 38.94 4,201,916 +0.75(+1.96%)
Feb 05, 2021 38.33 38.40 37.95 38.19 4,379,100 +0.38(+1.01%)
Feb 04, 2021 37.61 37.95 37.19 37.81 5,020,441 +0.37(+0.99%)
Feb 03, 2021 37.19 37.78 37.19 37.44 6,795,505 +0.62(+1.68%)
Feb 02, 2021 36.97 37.05 36.72 36.82 6,251,977 +0.70(+1.94%)
Feb 01, 2021 35.77 36.18 35.25 36.12 6,042,699 +0.94(+2.67%)
Jan 29, 2021 35.64 35.77 35.11 35.18 3,916,000 -0.07(-0.20%)
Jan 28, 2021 35.92 36.01 35.22 35.25 5,396,015 -0.25(-0.70%)
Jan 27, 2021 35.41 35.93 35.02 35.50 4,888,853 +0.05(+0.14%)
Jan 26, 2021 35.69 35.80 35.38 35.45 2,620,871 -0.14(-0.39%)
Jan 25, 2021 35.11 35.66 35.03 35.59 4,126,903 +0.36(+1.02%)
Jan 22, 2021 34.96 35.62 34.91 35.23 4,673,300 -0.53(-1.48%)
Jan 21, 2021 35.82 36.00 35.64 35.76 3,010,018 -0.03(-0.08%)
Jan 20, 2021 36.14 36.20 35.69 35.79 3,216,632 +0.04(+0.11%)
Jan 19, 2021 35.71 35.89 35.53 35.75 3,504,621 +0.41(+1.16%)
Jan 15, 2021 35.72 35.82 35.12 35.34 5,492,200 -0.90(-2.48%)
Jan 14, 2021 35.70 36.32 35.61 36.24 5,172,364 +0.44(+1.23%)
Jan 13, 2021 35.77 36.10 35.60 35.80 4,435,440 -0.10(-0.28%)
Jan 12, 2021 35.65 36.01 35.57 35.90 4,174,365 +0.64(+1.82%)
Jan 11, 2021 34.88 35.40 34.81 35.26 5,100,491 -0.17(-0.48%)
Jan 08, 2021 34.93 35.50 34.75 35.43 7,554,600 +0.90(+2.61%)
Jan 07, 2021 34.35 34.58 34.29 34.53 4,098,862 +0.42(+1.23%)
Jan 06, 2021 33.94 34.47 33.56 34.11 7,455,387 +0.17(+0.50%)
Jan 05, 2021 33.38 34.12 33.38 33.94 13,582,931 +1.56(+4.82%)
Jan 04, 2021 33.00 33.29 32.24 32.38 14,315,303 -0.63(-1.91%)
Dec 31, 2020 33.01 33.01 33.01 4,832,495 +0.10(+0.30%)
Dec 30, 2020 32.58 33.22 32.55 32.91 4,832,495 +0.13(+0.40%)
Dec 29, 2020 32.95 32.99 32.66 32.78 3,629,644 +0.19(+0.58%)
Dec 28, 2020 32.88 33.05 32.51 32.59 4,908,881 -0.33(-1.00%)
Dec 24, 2020 32.66 32.92 32.57 32.92 1,694,200 +0.17(+0.52%)
Dec 23, 2020 32.33 33.08 32.33 32.75 5,069,130 +0.66(+2.06%)
Dec 22, 2020 32.28 32.47 32.00 32.09 3,749,496 -0.55(-1.69%)
Dec 21, 2020 32.18 32.84 32.12 32.64 6,130,574 -0.84(-2.51%)
Dec 18, 2020 33.33 33.67 33.26 33.48 4,758,900 +0.32(+0.97%)
Dec 17, 2020 33.01 33.23 32.92 33.16 4,532,122 +0.42(+1.28%)
Dec 16, 2020 32.55 32.81 32.32 32.74 4,348,803 +0.20(+0.61%)
Dec 15, 2020 32.32 32.62 32.25 32.54 3,503,435 +0.37(+1.15%)
Dec 14, 2020 32.14 32.23 31.37 32.17 4,872,939 +0.23(+0.72%)
Dec 11, 2020 32.03 32.13 31.77 31.94 3,394,000 -0.17(-0.53%)
Dec 10, 2020 31.84 32.65 31.83 32.11 7,564,366 +0.77(+2.46%)
Dec 09, 2020 31.55 31.66 30.90 31.34 7,629,972 -0.07(-0.22%)
Dec 08, 2020 31.22 31.47 31.04 31.41 3,784,634 +0.01(+0.03%)
Dec 07, 2020 31.44 31.87 31.31 31.40 4,777,834 -0.16(-0.51%)
Dec 04, 2020 31.31 31.74 31.28 31.56 6,930,100 +0.31(+0.99%)
Dec 03, 2020 30.89 31.36 30.81 31.25 5,551,172 +0.28(+0.90%)
Dec 02, 2020 30.58 31.43 30.58 30.97 7,041,345 +0.35(+1.14%)
Dec 01, 2020 30.92 30.96 30.34 30.62 4,536,751 -0.35(-1.13%)
Nov 30, 2020 31.12 31.28 30.68 30.97 6,767,129 -0.25(-0.80%)
Nov 27, 2020 31.12 31.36 31.03 31.22 2,904,800 -0.15(-0.48%)
Nov 25, 2020 31.30 31.68 31.02 31.37 5,865,600 +0.57(+1.85%)
Nov 24, 2020 30.23 31.03 30.21 30.80 9,092,502 +1.28(+4.34%)
Nov 23, 2020 29.58 29.72 29.41 29.52 4,370,416 +0.25(+0.85%)
Nov 20, 2020 28.93 29.36 28.92 29.27 4,908,800 +0.18(+0.62%)
Nov 19, 2020 28.93 29.14 28.75 29.09 2,931,633 +0.09(+0.31%)
Nov 18, 2020 29.07 29.36 28.96 29.00 4,099,602 +0.13(+0.45%)
Nov 17, 2020 28.57 29.01 28.48 28.87 3,613,671 +0.06(+0.21%)
Nov 16, 2020 29.12 29.17 28.66 28.81 4,564,032 +0.68(+2.42%)
Nov 13, 2020 28.52 28.57 28.06 28.13 4,373,500 -0.44(-1.54%)
Nov 12, 2020 29.21 29.44 28.62 28.57 6,071,353 -0.47(-1.62%)
Nov 11, 2020 29.70 29.75 28.92 29.04 6,375,063 +0.13(+0.45%)
Nov 10, 2020 28.66 28.97 28.47 28.91 6,586,833 +0.84(+2.99%)
Nov 09, 2020 28.59 28.82 28.06 28.07 9,816,467 +1.60(+6.04%)
Nov 06, 2020 26.83 26.87 26.20 26.47 5,117,700 -0.69(-2.54%)
Nov 05, 2020 27.41 27.70 27.08 27.16 5,109,400 -0.28(-1.02%)
Nov 04, 2020 27.12 27.63 26.69 27.44 5,971,480 +0.72(+2.69%)
Nov 03, 2020 26.94 27.01 26.45 26.72 7,218,082 +0.46(+1.75%)
Nov 02, 2020 25.16 26.29 25.14 26.26 5,310,859 +1.01(+4.00%)
Oct 30, 2020 25.31 25.40 24.96 25.25 5,426,000 -0.35(-1.37%)
Oct 29, 2020 24.92 25.74 24.75 25.60 8,399,366 -0.71(-2.70%)
Oct 28, 2020 26.44 26.56 26.09 26.31 7,005,188 -1.38(-4.98%)
Oct 27, 2020 27.31 27.95 27.23 27.69 3,034,399 +0.58(+2.14%)
Oct 26, 2020 27.33 27.46 26.95 27.11 4,637,202 -0.77(-2.76%)
Oct 23, 2020 28.55 28.56 27.78 27.88 3,986,200 -0.63(-2.21%)
Oct 22, 2020 28.30 28.75 28.28 28.51 3,235,635 +0.41(+1.46%)
Oct 21, 2020 28.61 28.78 27.93 28.10 5,161,709 -0.95(-3.27%)
Oct 20, 2020 28.48 29.31 28.46 29.05 4,393,736 +0.46(+1.61%)
Oct 19, 2020 28.83 29.01 28.58 28.59 2,802,701 -0.13(-0.45%)
Oct 16, 2020 28.59 28.86 28.33 28.72 2,517,700 -0.22(-0.76%)
Oct 15, 2020 28.07 28.95 28.00 28.94 5,277,202 -0.04(-0.14%)
Oct 14, 2020 28.89 29.05 28.80 28.98 3,194,812 +0.52(+1.83%)
Oct 13, 2020 28.46 28.65 28.27 28.46 3,622,858 +0.39(+1.39%)
Oct 12, 2020 28.40 28.40 27.73 28.07 4,552,817 -0.62(-2.16%)
Oct 09, 2020 28.99 29.25 28.59 28.69 4,596,400 -0.45(-1.54%)
Oct 08, 2020 28.99 29.20 28.75 29.14 6,544,335 +0.75(+2.64%)
Oct 07, 2020 28.16 28.41 27.89 28.39 5,523,565 +0.00(+0.00%)
Oct 06, 2020 28.66 28.91 28.31 28.39 6,286,382 +0.46(+1.65%)
Oct 05, 2020 27.58 28.16 27.44 27.93 7,853,822 +1.58(+6.00%)
Oct 02, 2020 26.25 26.89 26.09 26.35 8,583,300 -1.16(-4.22%)
Oct 01, 2020 27.76 27.86 26.76 27.51 6,555,873 -0.78(-2.76%)
Sep 30, 2020 27.94 28.56 27.89 28.29 3,445,190 +0.59(+2.13%)
Sep 29, 2020 28.31 28.32 27.28 27.70 5,343,701 -1.02(-3.55%)
Sep 28, 2020 28.50 28.86 28.30 28.72 2,427,468 +0.37(+1.31%)
Sep 25, 2020 28.30 28.56 28.17 28.35 2,445,200 -0.15(-0.53%)
Sep 24, 2020 28.30 28.59 28.13 28.50 3,417,547 +0.47(+1.68%)
Sep 23, 2020 28.35 28.84 28.00 28.03 5,094,515 -0.14(-0.50%)
Sep 22, 2020 28.36 28.53 27.82 28.17 3,015,594 -0.12(-0.42%)
Sep 21, 2020 28.67 28.76 27.66 28.29 5,355,355 -0.77(-2.65%)
Sep 18, 2020 29.19 29.43 28.90 29.06 3,058,100 -0.17(-0.58%)
Sep 17, 2020 28.57 29.39 28.43 29.23 4,582,726 +0.53(+1.85%)
Sep 16, 2020 28.20 28.80 28.06 28.70 5,787,354 +1.18(+4.29%)
Sep 15, 2020 27.06 27.70 26.96 27.52 3,907,624 +0.58(+2.15%)
Sep 14, 2020 26.74 27.02 26.60 26.94 3,310,983 -0.10(-0.37%)
Sep 11, 2020 26.92 27.27 26.73 27.04 3,361,900 +0.25(+0.93%)
Sep 10, 2020 27.23 27.47 26.75 26.79 4,855,270 -0.62(-2.26%)
Sep 09, 2020 26.84 27.69 26.71 27.41 5,307,993 +0.66(+2.47%)
Sep 08, 2020 26.88 26.96 26.27 26.75 10,542,244 -1.76(-6.17%)
Sep 04, 2020 29.42 29.45 28.40 28.51 7,365,800 -1.13(-3.81%)
Sep 03, 2020 29.15 29.77 29.04 29.64 7,998,013 -0.22(-0.74%)
Sep 02, 2020 30.58 30.60 29.59 29.86 7,278,162 -0.75(-2.45%)
Sep 01, 2020 30.64 30.94 30.54 30.61 3,902,600 +0.03(+0.10%)
Aug 31, 2020 30.90 30.90 30.39 30.58 3,822,276 -0.14(-0.46%)
Aug 28, 2020 30.72 30.80 30.52 30.72 2,437,700 +0.05(+0.16%)
Aug 27, 2020 30.89 30.90 30.27 30.67 4,371,932 -0.26(-0.84%)
Aug 26, 2020 31.07 31.19 30.83 30.93 5,398,786 +0.01(+0.03%)
Aug 25, 2020 30.97 31.02 30.59 30.92 5,246,445 +0.57(+1.88%)
Aug 24, 2020 30.33 30.53 30.23 30.35 4,491,163 +0.17(+0.56%)
Aug 21, 2020 30.00 30.24 29.64 30.18 6,523,300 -0.34(-1.11%)
Aug 20, 2020 30.02 30.59 29.78 30.52 6,100,690 -0.14(-0.46%)
Aug 19, 2020 30.59 30.82 30.41 30.66 3,777,520 +0.06(+0.20%)
Aug 18, 2020 30.41 30.83 30.39 30.60 5,588,611 -0.17(-0.55%)
Aug 17, 2020 30.24 30.84 30.22 30.77 4,307,606 +0.44(+1.45%)
Aug 14, 2020 30.23 30.42 30.02 30.33 3,793,100 -0.07(-0.23%)
Aug 13, 2020 30.48 30.66 30.26 30.40 3,407,824 -0.16(-0.52%)
Aug 12, 2020 30.47 30.75 30.31 30.56 5,306,196 +0.74(+2.48%)
Aug 11, 2020 30.60 30.66 29.82 29.82 5,561,445 -0.34(-1.13%)
Aug 10, 2020 29.99 30.36 29.97 30.16 4,234,800 +0.31(+1.04%)
Aug 07, 2020 29.89 29.92 29.58 29.85 4,867,900 -0.33(-1.09%)
Aug 06, 2020 30.52 30.58 30.12 30.18 4,337,598 -0.22(-0.72%)
Aug 05, 2020 30.84 31.02 30.15 30.40 9,099,548 +0.63(+2.12%)
Aug 04, 2020 29.23 30.15 29.21 29.77 7,703,272 +0.43(+1.47%)
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.