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

United States Oil Fund (NY: USO )

78.85 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Feb 29, 2008 649.04 651.84 643.36 643.36 389,627 -8.48(-1.30%)
Feb 28, 2008 637.92 653.68 636.88 651.84 407,745 +20.48(+3.24%)
Feb 27, 2008 639.28 642.88 631.36 631.36 467,198 -9.44(-1.47%)
Feb 26, 2008 628.40 642.24 626.72 640.80 532,406 +10.91(+1.73%)
Feb 25, 2008 626.88 632.64 620.64 629.89 324,796 +1.09(+0.17%)
Feb 22, 2008 627.04 630.08 617.12 628.80 576,300 +10.16(+1.64%)
Feb 21, 2008 627.60 634.16 614.88 618.64 765,394 -15.92(-2.51%)
Feb 20, 2008 625.12 639.12 621.76 634.56 475,805 +4.08(+0.65%)
Feb 19, 2008 623.68 633.28 619.36 630.48 535,750 +23.04(+3.79%)
Feb 18, 2008 611.52 612.80 600.24 607.44 0 +0.00(+0.00%)
Feb 15, 2008 611.52 612.80 600.24 607.44 419,900 +1.36(+0.22%)
Feb 14, 2008 598.96 606.96 597.92 606.08 328,267 +13.20(+2.23%)
Feb 13, 2008 586.40 596.24 584.00 592.88 277,495 +4.16(+0.71%)
Feb 12, 2008 589.52 597.12 585.76 588.72 319,725 -7.68(-1.29%)
Feb 11, 2008 581.36 600.72 576.80 596.40 627,387 +13.20(+2.26%)
Feb 08, 2008 566.24 583.20 565.28 583.20 834,768 +24.80(+4.44%)
Feb 07, 2008 548.96 560.56 548.56 558.40 408,613 +6.24(+1.13%)
Feb 06, 2008 563.84 564.00 550.00 552.16 509,736 -9.04(-1.61%)
Feb 05, 2008 563.44 564.16 555.44 561.20 670,979 -9.76(-1.71%)
Feb 04, 2008 565.20 576.40 562.80 570.96 417,868 +7.20(+1.28%)
Feb 01, 2008 577.36 578.00 561.36 563.76 419,723 -15.04(-2.60%)
Jan 31, 2008 574.56 585.60 568.56 578.80 318,009 -5.84(-1.00%)
Jan 30, 2008 585.12 587.44 578.96 584.64 333,287 +0.80(+0.14%)
Jan 29, 2008 573.04 583.84 573.04 583.84 223,887 +5.04(+0.87%)
Jan 28, 2008 569.04 579.76 563.22 578.80 394,487 +3.50(+0.61%)
Jan 25, 2008 576.00 579.68 568.88 575.30 630,425 +7.86(+1.39%)
Jan 24, 2008 558.00 569.36 552.08 567.44 627,675 +11.44(+2.06%)
Jan 23, 2008 555.60 560.64 549.04 556.00 663,203 -8.40(-1.49%)
Jan 22, 2008 555.60 568.32 552.80 564.40 578,037 -7.92(-1.38%)
Jan 21, 2008 572.24 575.12 565.68 572.32 0 +0.00(+0.00%)
Jan 18, 2008 572.24 575.12 565.68 572.32 276,611 +4.08(+0.72%)
Jan 17, 2008 578.08 580.48 564.48 568.24 516,425 -6.56(-1.14%)
Jan 16, 2008 576.64 578.40 563.92 574.80 518,862 -7.44(-1.28%)
Jan 15, 2008 584.32 585.36 576.08 582.24 613,575 -11.76(-1.98%)
Jan 14, 2008 592.56 595.76 587.20 594.00 279,812 +9.28(+1.59%)
Jan 11, 2008 586.96 589.92 582.00 584.72 396,737 -7.44(-1.26%)
Jan 10, 2008 592.96 597.28 588.08 592.16 550,362 -9.84(-1.63%)
Jan 09, 2008 605.20 618.16 602.00 602.00 617,450 -6.48(-1.06%)
Jan 08, 2008 613.68 616.56 606.16 608.48 325,600 +4.48(+0.74%)
Jan 07, 2008 616.56 616.56 597.36 604.00 549,187 -14.48(-2.34%)
Jan 04, 2008 621.60 622.48 613.64 618.48 518,175 -8.48(-1.35%)
Jan 03, 2008 629.04 632.72 622.32 626.96 626,025 -0.80(-0.13%)
Jan 02, 2008 619.04 630.50 617.68 627.76 555,037 +21.68(+3.58%)
Jan 01, 2008 609.68 611.28 598.48 606.08 316,712 +0.00(+0.00%)
Dec 31, 2007 609.68 611.28 598.48 606.08 316,712 -1.04(-0.17%)
Dec 28, 2007 615.04 618.52 605.68 607.12 301,012 -2.88(-0.47%)
Dec 27, 2007 610.16 617.76 606.72 610.00 330,775 +2.72(+0.45%)
Dec 26, 2007 604.80 609.76 602.24 607.28 255,950 +15.68(+2.65%)
Dec 24, 2007 587.44 591.79 584.32 591.60 60,437 +1.20(+0.20%)
Dec 21, 2007 580.16 592.32 578.56 590.40 306,900 +13.60(+2.36%)
Dec 20, 2007 575.84 582.80 573.12 576.80 192,487 -0.40(-0.07%)
Dec 19, 2007 572.80 582.80 570.40 577.20 288,075 +8.32(+1.46%)
Dec 18, 2007 586.64 586.64 563.12 568.88 347,487 -6.24(-1.08%)
Dec 17, 2007 572.88 575.84 567.28 575.12 249,987 -2.96(-0.51%)
Dec 14, 2007 578.80 583.52 573.44 578.08 270,551 -7.28(-1.24%)
Dec 13, 2007 589.28 592.08 580.72 585.36 546,302 -5.84(-0.99%)
Dec 12, 2007 574.32 597.52 572.64 591.20 672,912 +29.12(+5.18%)
Dec 11, 2007 562.16 570.32 558.40 562.08 400,817 +7.20(+1.30%)
Dec 10, 2007 560.88 565.36 549.20 554.88 443,013 -0.56(-0.10%)
Dec 07, 2007 560.24 560.24 548.16 555.44 425,523 -12.72(-2.24%)
Dec 06, 2007 548.24 570.32 547.84 568.16 515,508 +18.64(+3.39%)
Dec 05, 2007 564.32 568.00 546.40 549.52 654,365 -5.68(-1.02%)
Dec 04, 2007 554.48 557.60 549.52 555.20 349,375 -10.40(-1.84%)
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.