December 11th, 2017

United States Oil Fund (NY: USO )

35.39 USD +0.16 (+0.45%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 29.15 29.65 29.03 29.34 5,896,401 +0.27(+0.93%)
Jul 31, 2020 29.09 29.16 28.59 29.07 5,028,500 +0.14(+0.48%)
Jul 30, 2020 28.99 29.01 27.90 28.93 10,016,560 -0.64(-2.16%)
Jul 29, 2020 29.60 29.75 29.45 29.57 3,114,545 +0.22(+0.75%)
Jul 28, 2020 29.46 29.54 29.27 29.35 4,418,983 -0.37(-1.24%)
Jul 27, 2020 29.34 29.85 28.98 29.72 6,267,037 +0.28(+0.95%)
Jul 24, 2020 29.37 29.51 29.05 29.44 4,947,500 +0.03(+0.10%)
Jul 23, 2020 29.59 29.93 29.12 29.41 5,919,588 -0.34(-1.14%)
Jul 22, 2020 29.44 29.89 29.36 29.75 3,924,640 +0.03(+0.10%)
Jul 21, 2020 29.98 30.22 29.64 29.72 8,344,797 +0.60(+2.06%)
Jul 20, 2020 28.90 29.25 28.59 29.12 3,862,389 +0.02(+0.07%)
Jul 17, 2020 29.17 29.24 28.72 29.10 3,570,200 -0.06(-0.21%)
Jul 16, 2020 29.18 29.43 29.03 29.16 3,239,957 -0.13(-0.44%)
Jul 15, 2020 29.08 29.50 28.81 29.29 7,039,217 +0.41(+1.42%)
Jul 14, 2020 28.23 29.08 28.16 28.88 5,053,376 +0.38(+1.33%)
Jul 13, 2020 29.01 29.15 28.39 28.50 6,528,476 -0.53(-1.83%)
Jul 10, 2020 28.48 29.17 28.41 29.03 5,432,400 +0.62(+2.18%)
Jul 09, 2020 29.07 29.11 28.21 28.41 5,598,233 -0.77(-2.64%)
Jul 08, 2020 29.03 29.29 28.84 29.18 4,675,883 +0.39(+1.35%)
Jul 07, 2020 28.85 29.21 28.75 28.79 4,671,357 -0.17(-0.59%)
Jul 06, 2020 28.79 29.26 28.77 28.96 6,140,441 +0.21(+0.73%)
Jul 02, 2020 28.79 29.05 28.34 28.75 5,545,400 +0.40(+1.41%)
Jul 01, 2020 28.30 28.51 27.93 28.35 6,947,553 +0.29(+1.03%)
Jun 30, 2020 27.89 28.55 27.80 28.06 5,836,393 -0.21(-0.74%)
Jun 29, 2020 27.81 28.47 27.62 28.27 6,965,116 +0.91(+3.33%)
Jun 26, 2020 27.67 27.70 27.12 27.36 5,255,000 -0.58(-2.08%)
Jun 25, 2020 27.18 28.05 27.09 27.94 8,728,484 +0.69(+2.53%)
Jun 24, 2020 28.41 28.62 26.82 27.25 11,092,068 -1.47(-5.12%)
Jun 23, 2020 29.30 29.42 28.59 28.72 7,354,248 -0.26(-0.90%)
Jun 22, 2020 28.43 29.04 28.33 28.98 8,843,137 +0.75(+2.66%)
Jun 19, 2020 28.66 28.86 27.54 28.23 13,500,900 +0.34(+1.22%)
Jun 18, 2020 27.31 28.02 27.24 27.89 6,250,173 +0.61(+2.24%)
Jun 17, 2020 27.47 27.75 27.17 27.28 7,375,817 -0.36(-1.30%)
Jun 16, 2020 27.86 28.29 26.97 27.64 11,787,379 +0.66(+2.45%)
Jun 15, 2020 25.47 27.07 25.36 26.98 8,635,027 +0.55(+2.08%)
Jun 12, 2020 26.64 26.81 25.85 26.43 8,885,000 +0.07(+0.27%)
Jun 11, 2020 26.80 27.17 25.94 26.36 22,786,017 -2.07(-7.28%)
Jun 10, 2020 28.08 29.07 27.72 28.43 8,286,714 +0.01(+0.04%)
Jun 09, 2020 28.07 28.55 27.68 28.42 10,166,873 +0.05(+0.18%)
Jun 08, 2020 28.97 29.00 28.11 28.37 14,139,964 -0.50(-1.73%)
Jun 05, 2020 28.59 29.19 28.37 28.87 11,820,500 +1.37(+4.98%)
Jun 04, 2020 27.08 27.62 26.81 27.50 11,371,522 +0.38(+1.40%)
Jun 03, 2020 27.17 27.53 26.65 27.12 11,420,805 +0.05(+0.18%)
Jun 02, 2020 26.55 27.10 26.47 27.07 9,121,324 +0.85(+3.24%)
Jun 01, 2020 25.72 26.47 25.56 26.22 8,216,275 +0.34(+1.31%)
May 29, 2020 24.64 26.43 24.60 25.88 12,747,800 +0.85(+3.40%)
May 28, 2020 24.84 25.58 24.55 25.03 8,090,155 +0.03(+0.12%)
May 27, 2020 25.18 25.34 24.26 25.00 13,808,542 -0.66(-2.57%)
May 26, 2020 25.93 25.99 25.33 25.66 12,881,084 +0.09(+0.35%)
May 22, 2020 26.09 26.15 25.06 25.57 10,614,700 -1.03(-3.87%)
May 21, 2020 26.50 27.49 25.88 26.60 21,221,294 +1.26(+4.97%)
May 20, 2020 24.95 25.53 24.88 25.34 11,740,096 +0.90(+3.68%)
May 19, 2020 24.47 24.71 24.04 24.44 9,367,891 -0.26(-1.05%)
May 18, 2020 24.04 24.80 23.80 24.70 19,686,359 +2.31(+10.32%)
May 15, 2020 21.95 22.61 21.68 22.39 11,524,900 +0.94(+4.38%)
May 14, 2020 20.73 21.82 20.59 21.45 11,536,180 +0.85(+4.13%)
May 13, 2020 21.05 21.31 20.30 20.60 10,081,844 -0.37(-1.76%)
May 12, 2020 21.40 21.57 20.89 20.97 10,121,753 -0.20(-0.94%)
May 11, 2020 21.53 21.60 20.76 21.17 10,453,537 -0.30(-1.40%)
May 08, 2020 21.08 21.67 20.66 21.47 10,523,500 +1.00(+4.89%)
May 07, 2020 21.88 21.91 20.27 20.47 12,735,866 -0.38(-1.82%)
May 06, 2020 21.29 21.51 20.30 20.85 17,261,897 -0.66(-3.07%)
May 05, 2020 20.76 21.79 20.74 21.51 20,925,124 +1.84(+9.35%)
May 04, 2020 18.58 19.68 18.36 19.67 14,021,184 +0.81(+4.29%)
May 01, 2020 19.12 19.18 18.42 18.86 13,831,000 -0.26(-1.36%)
Apr 30, 2020 18.76 19.30 17.86 19.12 23,985,633 +1.12(+6.22%)
Apr 29, 2020 18.01 18.22 17.46 18.00 23,341,651 +15.87(+745.07%)
Apr 28, 2020 2.160 2.250 2.110 2.130 155,555,744 -0.06(-2.74%)
Apr 27, 2020 2.300 2.300 2.130 2.190 270,694,502 -0.38(-14.79%)
Apr 24, 2020 2.690 2.730 2.510 2.570 182,431,100 -0.07(-2.65%)
Apr 23, 2020 2.680 2.870 2.600 2.640 317,853,900 +0.13(+5.18%)
Apr 22, 2020 2.900 2.940 2.500 2.510 437,971,550 -0.30(-10.68%)
Apr 21, 2020 3.190 3.400 2.310 2.810 1,000,405,000 -0.94(-25.07%)
Apr 20, 2020 3.760 4.050 3.700 3.750 874,008,400 -0.46(-10.93%)
Apr 17, 2020 4.150 4.260 4.100 4.210 250,164,500 -0.15(-3.44%)
Apr 16, 2020 4.400 4.410 4.150 4.360 240,477,926 -0.07(-1.58%)
Apr 15, 2020 4.430 4.470 4.300 4.430 218,873,100 -0.23(-4.94%)
Apr 14, 2020 4.760 4.800 4.530 4.660 191,591,250 -0.27(-5.48%)
Apr 13, 2020 4.970 5.070 4.850 4.930 125,242,287 -0.05(-1.00%)
Apr 09, 2020 5.400 5.780 4.800 4.980 303,809,100 -0.39(-7.26%)
Apr 08, 2020 5.080 5.400 4.940 5.370 168,505,200 +0.28(+5.50%)
Apr 07, 2020 5.460 5.530 4.890 5.090 187,188,988 -0.39(-7.12%)
Apr 06, 2020 5.620 5.710 5.370 5.480 162,563,541 -0.42(-7.12%)
Apr 03, 2020 5.700 6.020 5.440 5.900 225,910,600 +0.79(+15.46%)
Apr 02, 2020 4.580 5.670 4.500 5.110 321,564,650 +0.73(+16.67%)
Apr 01, 2020 4.240 4.380 4.130 4.380 118,845,987 +0.17(+4.04%)
Mar 31, 2020 4.370 4.370 4.160 4.210 124,859,537 -0.02(-0.47%)
Mar 30, 2020 4.210 4.280 4.030 4.230 164,106,900 -0.24(-5.37%)
Mar 27, 2020 4.510 4.530 4.330 4.470 122,496,300 -0.36(-7.45%)
Mar 26, 2020 4.900 4.960 4.640 4.830 125,418,862 -0.25(-4.92%)
Mar 25, 2020 4.890 5.160 4.750 5.080 98,598,400 +0.10(+2.01%)
Mar 24, 2020 4.950 5.070 4.790 4.980 84,981,106 +0.10(+2.05%)
Mar 23, 2020 4.770 4.900 4.530 4.880 72,230,519 -0.06(-1.21%)
Mar 20, 2020 5.280 5.370 4.680 4.940 146,669,200 -0.43(-8.01%)
Mar 19, 2020 4.790 5.670 4.600 5.370 129,911,625 +0.66(+14.01%)
Mar 18, 2020 5.060 5.180 4.290 4.710 189,831,814 -1.00(-17.51%)
Mar 17, 2020 6.040 6.150 5.630 5.710 68,746,625 -0.34(-5.62%)
Mar 16, 2020 6.090 6.380 5.820 6.050 76,101,981 -0.91(-13.07%)
Mar 13, 2020 6.890 7.130 6.540 6.960 78,657,700 +0.42(+6.42%)
Mar 12, 2020 6.440 6.800 6.430 6.540 92,940,287 -0.40(-5.76%)
Mar 11, 2020 7.020 7.090 6.840 6.940 65,131,087 -0.30(-4.14%)
Mar 10, 2020 7.090 7.330 6.860 7.240 85,469,597 +0.72(+11.04%)
Mar 09, 2020 6.820 7.300 6.500 6.520 153,966,138 -2.21(-25.32%)
Mar 06, 2020 9.260 9.270 8.600 8.730 78,256,400 -0.88(-9.16%)
Mar 05, 2020 9.810 9.850 9.550 9.610 33,101,681 -0.25(-2.54%)
Mar 04, 2020 10.10 10.13 9.760 9.860 46,332,479 -0.03(-0.30%)
Mar 03, 2020 10.00 10.18 9.720 9.890 51,219,079 -0.03(-0.30%)
Mar 02, 2020 9.670 9.920 9.540 9.920 41,228,800 +0.47(+4.97%)
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%)
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.