United States Oil Fund (NY: USO )

41.85 USD +0.45 (+1.09%)
Streaming Delayed Price Updated: 8:42 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 84.72 85.50 80.36 81.45 7,804,006 -2.92(-3.46%)
Mar 28, 2008 85.01 85.01 83.87 84.37 4,898,577 -1.36(-1.59%)
Mar 27, 2008 85.07 86.64 84.64 85.73 4,721,061 +0.73(+0.86%)
Mar 26, 2008 82.03 85.23 81.98 85.00 6,165,984 +3.53(+4.33%)
Mar 25, 2008 80.75 81.62 79.40 81.47 4,740,566 +1.21(+1.51%)
Mar 24, 2008 80.96 82.02 80.08 80.26 4,252,064 -1.04(-1.28%)
Mar 21, 2008 79.70 81.96 79.59 81.30 11,748,053 +0.00(+0.00%)
Mar 20, 2008 79.70 81.96 79.59 81.30 11,747,753 -0.99(-1.20%)
Mar 19, 2008 84.57 86.00 81.81 82.29 10,950,562 -3.91(-4.54%)
Mar 18, 2008 84.78 87.04 84.19 86.20 8,667,641 +2.50(+2.99%)
Mar 17, 2008 83.92 85.85 81.48 83.70 11,640,712 -2.81(-3.25%)
Mar 14, 2008 86.99 87.76 86.06 86.51 8,580,331 -0.70(-0.80%)
Mar 13, 2008 87.02 87.79 85.98 87.21 7,697,455 +0.29(+0.33%)
Mar 12, 2008 86.01 87.01 84.75 86.92 9,246,041 +0.88(+1.02%)
Mar 11, 2008 85.50 86.21 84.29 86.04 9,792,012 +0.54(+0.63%)
Mar 10, 2008 83.07 85.54 82.53 85.50 6,139,731 +1.77(+2.11%)
Mar 07, 2008 83.31 84.53 82.53 83.73 5,385,598 -0.16(-0.19%)
Mar 06, 2008 82.79 83.89 81.63 83.89 5,701,413 +0.59(+0.71%)
Mar 05, 2008 80.49 83.30 80.33 83.30 7,568,599 +3.90(+4.91%)
Mar 04, 2008 81.73 82.00 78.50 79.40 6,193,364 -1.92(-2.36%)
Mar 03, 2008 81.48 82.48 80.61 81.32 5,044,411 +0.90(+1.12%)
Feb 29, 2008 81.13 81.48 80.42 80.42 3,117,017 -1.06(-1.30%)
Feb 28, 2008 79.74 81.71 79.61 81.48 3,261,965 +2.56(+3.24%)
Feb 27, 2008 79.91 80.36 78.92 78.92 3,737,586 -1.18(-1.47%)
Feb 26, 2008 78.55 80.28 78.34 80.10 4,259,249 +1.36(+1.73%)
Feb 25, 2008 78.36 79.08 77.58 78.74 2,598,372 +0.14(+0.17%)
Feb 22, 2008 78.38 78.76 77.14 78.60 4,610,400 +1.27(+1.64%)
Feb 21, 2008 78.45 79.27 76.86 77.33 6,123,155 -1.99(-2.51%)
Feb 20, 2008 78.14 79.89 77.72 79.32 3,806,444 +0.51(+0.65%)
Feb 19, 2008 77.96 79.16 77.42 78.81 4,286,007 +2.88(+3.79%)
Feb 18, 2008 76.44 76.60 75.03 75.93 0 +0.00(+0.00%)
Feb 15, 2008 76.44 76.60 75.03 75.93 3,359,200 +0.17(+0.22%)
Feb 14, 2008 74.87 75.87 74.74 75.76 2,626,140 +1.65(+2.23%)
Feb 13, 2008 73.30 74.53 73.00 74.11 2,219,967 +0.52(+0.71%)
Feb 12, 2008 73.69 74.64 73.22 73.59 2,557,800 -0.96(-1.29%)
Feb 11, 2008 72.67 75.09 72.10 74.55 5,019,100 +1.65(+2.26%)
Feb 08, 2008 70.78 72.90 70.66 72.90 6,678,149 +3.10(+4.44%)
Feb 07, 2008 68.62 70.07 68.57 69.80 3,268,910 +0.78(+1.13%)
Feb 06, 2008 70.48 70.50 68.75 69.02 4,077,890 -1.13(-1.61%)
Feb 05, 2008 70.43 70.52 69.43 70.15 5,367,834 -1.22(-1.71%)
Feb 04, 2008 70.65 72.05 70.35 71.37 3,342,950 +0.90(+1.28%)
Feb 01, 2008 72.17 72.25 70.17 70.47 3,357,791 -1.88(-2.60%)
Jan 31, 2008 71.82 73.20 71.07 72.35 2,544,079 -0.73(-1.00%)
Jan 30, 2008 73.14 73.43 72.37 73.08 2,666,300 +0.10(+0.14%)
Jan 29, 2008 71.63 72.98 71.63 72.98 1,791,100 +0.63(+0.87%)
Jan 28, 2008 71.13 72.47 70.40 72.35 3,155,900 +0.44(+0.61%)
Jan 25, 2008 72.00 72.46 71.11 71.91 5,043,400 +0.98(+1.39%)
Jan 24, 2008 69.75 71.17 69.01 70.93 5,021,400 +1.43(+2.06%)
Jan 23, 2008 69.45 70.08 68.63 69.50 5,305,631 -1.05(-1.49%)
Jan 22, 2008 69.45 71.04 69.10 70.55 4,624,300 -0.99(-1.38%)
Jan 21, 2008 71.53 71.89 70.71 71.54 0 +0.00(+0.00%)
Jan 18, 2008 71.53 71.89 70.71 71.54 2,212,888 +0.51(+0.72%)
Jan 17, 2008 72.26 72.56 70.56 71.03 4,131,400 -0.82(-1.14%)
Jan 16, 2008 72.08 72.30 70.49 71.85 4,150,900 -0.93(-1.28%)
Jan 15, 2008 73.04 73.17 72.01 72.78 4,908,600 -1.47(-1.98%)
Jan 14, 2008 74.07 74.47 73.40 74.25 2,238,500 +1.16(+1.59%)
Jan 11, 2008 73.37 73.74 72.75 73.09 3,173,900 -0.93(-1.26%)
Jan 10, 2008 74.12 74.66 73.51 74.02 4,402,900 -1.23(-1.63%)
Jan 09, 2008 75.65 77.27 75.25 75.25 4,939,600 -0.81(-1.06%)
Jan 08, 2008 76.71 77.07 75.77 76.06 2,604,800 +0.56(+0.74%)
Jan 07, 2008 77.07 77.07 74.67 75.50 4,393,500 -1.81(-2.34%)
Jan 04, 2008 77.70 77.81 76.71 77.31 4,145,400 -1.06(-1.35%)
Jan 03, 2008 78.63 79.09 77.79 78.37 5,008,200 -0.10(-0.13%)
Jan 02, 2008 77.38 78.81 77.21 78.47 4,440,300 +2.71(+3.58%)
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.