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: 4:10 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 28, 2013 267.44 267.76 263.68 264.48 664,121 -2.72(-1.02%)
Feb 27, 2013 266.00 268.80 265.68 267.20 627,455 +0.56(+0.21%)
Feb 26, 2013 267.60 268.96 265.44 266.64 818,550 -2.16(-0.80%)
Feb 22, 2013 267.52 269.04 266.40 268.80 563,937 +1.36(+0.51%)
Feb 21, 2013 268.00 269.52 266.80 267.44 974,159 -5.92(-2.17%)
Feb 20, 2013 279.84 280.28 271.36 273.36 1,425,087 -6.32(-2.26%)
Feb 19, 2013 277.28 279.76 276.56 279.68 528,294 +1.92(+0.69%)
Feb 15, 2013 277.52 281.60 275.84 277.76 880,114 -4.40(-1.56%)
Feb 14, 2013 282.08 283.04 281.28 282.16 264,227 +0.64(+0.23%)
Feb 13, 2013 283.36 283.92 279.91 281.52 641,567 -0.72(-0.26%)
Feb 12, 2013 282.08 283.12 281.36 282.24 341,320 +1.28(+0.46%)
Feb 11, 2013 276.40 281.12 275.52 280.96 591,608 +3.36(+1.21%)
Feb 08, 2013 279.04 279.64 276.00 277.60 391,777 +0.16(+0.06%)
Feb 07, 2013 280.80 281.20 276.72 277.44 492,880 -2.88(-1.03%)
Feb 06, 2013 276.40 280.80 276.08 280.32 531,744 +2.08(+0.75%)
Feb 04, 2013 279.12 280.56 277.68 278.24 639,979 -4.56(-1.61%)
Feb 01, 2013 280.16 284.16 279.52 282.80 673,436 +0.56(+0.20%)
Jan 31, 2013 281.28 282.80 280.96 282.24 552,224 -1.68(-0.59%)
Jan 30, 2013 283.36 284.24 281.92 283.92 679,040 +1.60(+0.57%)
Jan 29, 2013 281.52 283.28 280.48 282.32 738,888 +2.80(+1.00%)
Jan 28, 2013 279.68 279.84 276.56 279.52 457,214 +1.28(+0.46%)
Jan 25, 2013 278.96 279.36 276.32 278.24 477,877 +0.16(+0.06%)
Jan 24, 2013 278.40 280.00 277.52 278.08 601,695 +1.20(+0.43%)
Jan 23, 2013 279.36 280.08 275.04 276.88 765,120 -3.20(-1.14%)
Jan 22, 2013 278.56 280.72 278.00 280.08 549,184 +1.92(+0.69%)
Jan 18, 2013 277.60 278.48 276.32 278.16 499,683 +0.80(+0.29%)
Jan 17, 2013 277.60 279.54 276.80 277.36 830,506 +3.12(+1.14%)
Jan 16, 2013 272.32 274.64 271.68 274.24 529,420 +2.32(+0.85%)
Jan 15, 2013 274.00 274.17 271.36 271.92 373,957 -2.32(-0.85%)
Jan 14, 2013 272.96 274.48 270.64 274.24 393,360 +1.76(+0.65%)
Jan 11, 2013 270.96 272.88 269.60 272.48 445,028 -0.88(-0.32%)
Jan 10, 2013 274.24 274.56 272.48 273.36 432,229 +2.32(+0.86%)
Jan 09, 2013 271.60 272.56 269.92 271.04 344,071 -0.64(-0.24%)
Jan 08, 2013 272.08 272.24 269.84 271.68 480,183 +0.32(+0.12%)
Jan 07, 2013 269.76 271.76 269.00 271.36 356,664 +0.32(+0.12%)
Jan 04, 2013 269.60 271.12 268.56 271.04 742,612 +1.12(+0.41%)
Jan 03, 2013 270.80 271.60 269.60 269.92 487,437 -0.64(-0.24%)
Jan 02, 2013 272.24 272.64 269.60 270.56 693,059 +3.60(+1.35%)
Dec 31, 2012 263.20 267.77 263.12 266.96 593,491 +2.64(+1.00%)
Dec 28, 2012 265.44 266.08 263.04 264.32 508,754 -1.20(-0.45%)
Dec 27, 2012 265.36 265.76 262.16 265.52 488,674 +0.32(+0.12%)
Dec 26, 2012 264.40 265.84 263.36 265.20 695,037 +7.28(+2.82%)
Dec 24, 2012 257.52 258.00 256.88 257.92 192,688 -0.96(-0.37%)
Dec 21, 2012 257.28 258.88 256.16 258.88 784,801 -2.96(-1.13%)
Dec 20, 2012 261.04 263.60 260.48 261.84 399,477 +0.48(+0.18%)
Dec 19, 2012 258.08 263.01 257.68 261.36 689,400 +3.92(+1.52%)
Dec 18, 2012 256.80 258.16 255.36 257.44 436,818 +1.40(+0.55%)
Dec 17, 2012 254.80 256.80 254.64 256.04 348,751 +1.56(+0.61%)
Dec 14, 2012 253.20 254.56 252.40 254.48 315,890 +1.84(+0.73%)
Dec 13, 2012 252.96 254.88 251.52 252.64 342,253 -1.60(-0.63%)
Dec 12, 2012 254.80 256.88 252.32 254.24 754,188 +2.48(+0.99%)
Dec 11, 2012 251.36 251.92 249.76 251.76 610,405 +0.64(+0.25%)
Dec 10, 2012 253.20 253.88 250.08 251.12 395,492 -1.12(-0.44%)
Dec 07, 2012 253.44 254.00 251.60 252.24 435,440 -1.04(-0.41%)
Dec 06, 2012 253.92 254.65 251.28 253.28 806,167 -4.48(-1.74%)
Dec 05, 2012 259.20 259.68 256.48 257.76 600,251 -1.48(-0.57%)
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.