Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

79.99 +1.21 (+1.54%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 282.24 282.56 282.56 282.56 674,887 -1.68(-0.59%)
Dec 30, 2013 286.08 286.64 283.92 284.24 380,238 -2.48(-0.86%)
Dec 27, 2013 286.88 288.56 286.56 286.72 474,131 +1.52(+0.53%)
Dec 26, 2013 282.00 285.52 282.00 285.20 357,466 +1.28(+0.45%)
Dec 24, 2013 283.68 284.40 283.68 283.92 114,970 +1.04(+0.37%)
Dec 23, 2013 283.44 284.00 282.56 282.88 284,234 -0.96(-0.34%)
Dec 20, 2013 283.36 284.68 282.24 283.84 403,582 +1.28(+0.45%)
Dec 19, 2013 282.16 284.96 281.84 282.56 775,497 +2.32(+0.83%)
Dec 18, 2013 280.32 281.51 279.20 280.24 545,084 +1.28(+0.46%)
Dec 17, 2013 280.40 281.12 278.64 278.96 278,592 -0.56(-0.20%)
Dec 16, 2013 279.20 280.64 279.04 279.52 496,822 +2.40(+0.87%)
Dec 13, 2013 277.68 278.80 276.56 277.12 777,207 -2.64(-0.94%)
Dec 12, 2013 281.12 281.26 279.68 279.76 541,010 -0.08(-0.03%)
Dec 11, 2013 281.28 282.08 279.05 279.84 912,247 -2.64(-0.93%)
Dec 10, 2013 282.40 282.80 280.48 282.48 717,911 +3.20(+1.15%)
Dec 09, 2013 280.88 280.88 279.28 279.28 712,434 -1.12(-0.40%)
Dec 06, 2013 279.36 280.64 278.96 280.40 339,271 +0.96(+0.34%)
Dec 05, 2013 279.52 281.36 279.20 279.44 612,021 +0.40(+0.14%)
Dec 04, 2013 278.08 280.16 276.56 279.04 1,192,989 +2.96(+1.07%)
Dec 03, 2013 270.40 276.24 270.40 276.08 1,743,881 +6.64(+2.46%)
Dec 02, 2013 267.76 270.08 267.36 269.44 537,279 +1.76(+0.66%)
Nov 29, 2013 266.56 269.60 266.56 267.68 483,755 +2.16(+0.81%)
Nov 27, 2013 265.44 265.84 263.56 265.52 980,921 -4.00(-1.48%)
Nov 26, 2013 270.24 270.88 268.64 269.52 407,369 -1.04(-0.38%)
Nov 25, 2013 269.12 271.36 268.72 270.56 653,262 -1.76(-0.65%)
Nov 22, 2013 272.80 273.60 270.16 272.32 717,495 -1.04(-0.38%)
Nov 21, 2013 271.68 274.56 270.48 273.36 685,690 +4.32(+1.61%)
Nov 20, 2013 270.24 271.04 267.84 269.04 643,184 -0.72(-0.27%)
Nov 19, 2013 269.44 270.32 267.84 269.76 496,053 +0.80(+0.30%)
Nov 18, 2013 271.20 272.64 268.24 268.96 577,354 -2.08(-0.77%)
Nov 15, 2013 272.40 272.40 270.72 271.04 495,561 -0.40(-0.15%)
Nov 14, 2013 269.44 272.96 267.60 271.44 790,666 +2.32(+0.86%)
Nov 12, 2013 272.88 274.40 268.00 269.12 929,385 -4.96(-1.81%)
Nov 11, 2013 272.24 274.88 271.92 274.08 310,531 +2.00(+0.74%)
Nov 08, 2013 272.64 273.68 270.96 272.08 465,294 +0.32(+0.12%)
Nov 07, 2013 272.32 272.48 270.48 271.76 590,683 -1.75(-0.64%)
Nov 06, 2013 270.88 274.96 270.88 273.51 1,249,155 +4.15(+1.54%)
Nov 05, 2013 271.44 271.91 268.40 269.36 806,687 -2.96(-1.09%)
Nov 04, 2013 272.48 274.24 272.16 272.32 571,348 -0.71(-0.26%)
Nov 01, 2013 275.60 275.60 272.16 273.03 1,221,919 -4.49(-1.62%)
Oct 31, 2013 278.24 279.76 276.88 277.52 637,486 -1.28(-0.46%)
Oct 30, 2013 280.56 281.04 278.48 278.80 736,646 -4.48(-1.58%)
Oct 29, 2013 283.12 283.92 282.32 283.28 291,635 -1.12(-0.39%)
Oct 28, 2013 282.24 284.88 281.60 284.40 536,681 +1.84(+0.65%)
Oct 25, 2013 280.48 282.80 280.08 282.56 479,114 +2.64(+0.94%)
Oct 24, 2013 277.52 280.40 276.72 279.92 697,707 +0.32(+0.11%)
Oct 23, 2013 278.24 281.00 277.36 279.60 1,509,095 -3.68(-1.30%)
Oct 22, 2013 287.84 289.20 283.12 283.28 1,277,030 -4.24(-1.47%)
Oct 21, 2013 289.84 290.48 286.79 287.52 611,257 -4.08(-1.40%)
Oct 18, 2013 292.48 292.72 290.72 291.60 519,645 +0.56(+0.19%)
Oct 17, 2013 292.00 292.56 289.04 291.04 1,216,613 -4.32(-1.46%)
Oct 16, 2013 292.96 297.44 292.64 295.36 612,822 +3.60(+1.23%)
Oct 15, 2013 293.20 294.96 291.60 291.76 674,204 -3.20(-1.08%)
Oct 14, 2013 293.28 296.15 292.40 294.96 332,494 +0.96(+0.33%)
Oct 11, 2013 291.68 294.72 291.36 294.00 768,351 -2.80(-0.94%)
Oct 10, 2013 292.64 298.32 292.24 296.80 852,213 +4.40(+1.50%)
Oct 09, 2013 295.04 295.68 291.60 292.40 1,369,433 -6.08(-2.04%)
Oct 08, 2013 299.04 299.92 297.76 298.48 429,417 +1.36(+0.46%)
Oct 07, 2013 294.32 298.88 293.60 297.12 575,636 -1.36(-0.46%)
Oct 04, 2013 299.52 300.24 297.68 298.48 346,532 +1.36(+0.46%)
Oct 03, 2013 300.64 300.72 296.48 297.12 603,994 -2.24(-0.75%)
Oct 02, 2013 293.44 300.32 292.64 299.36 1,378,298 +5.92(+2.02%)
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.