United States Oil Fund (NY: USO )

41.85 USD +0.45 (+1.09%)
Streaming Delayed Price Updated: 8:49 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.59 36.74 36.36 36.59 2,124,007 -0.03(-0.08%)
Mar 28, 2014 36.79 36.84 36.55 36.62 2,000,459 +0.12(+0.33%)
Mar 27, 2014 36.50 36.65 36.46 36.50 2,081,888 +0.41(+1.14%)
Mar 26, 2014 36.00 36.21 35.86 36.09 1,941,117 +0.32(+0.89%)
Mar 25, 2014 35.97 36.14 35.62 35.77 2,183,881 -0.05(-0.14%)
Mar 24, 2014 36.14 36.14 35.77 35.82 1,647,860 -0.02(-0.06%)
Mar 21, 2014 35.76 36.14 35.73 35.84 2,708,022 +0.26(+0.73%)
Mar 20, 2014 35.58 35.84 35.36 35.58 2,294,268 -0.13(-0.36%)
Mar 19, 2014 35.61 35.78 35.45 35.71 2,333,425 +0.13(+0.37%)
Mar 18, 2014 35.22 35.68 35.22 35.58 2,585,956 +0.43(+1.22%)
Mar 17, 2014 35.36 35.41 34.97 35.15 2,552,546 -0.38(-1.07%)
Mar 14, 2014 35.47 35.67 35.34 35.53 3,605,642 +0.19(+0.54%)
Mar 13, 2014 35.24 35.35 35.13 35.34 2,209,816 -0.01(-0.03%)
Mar 12, 2014 35.27 35.55 35.04 35.35 6,572,072 -0.46(-1.28%)
Mar 11, 2014 36.18 36.26 35.77 35.81 3,580,888 -0.49(-1.35%)
Mar 10, 2014 36.28 36.42 36.18 36.30 3,210,494 -0.48(-1.31%)
Mar 07, 2014 36.66 36.91 36.63 36.78 2,217,855 +0.21(+0.57%)
Mar 06, 2014 36.13 36.61 35.92 36.57 3,648,457 +0.33(+0.91%)
Mar 05, 2014 36.95 37.02 36.20 36.24 5,499,368 -0.82(-2.21%)
Mar 04, 2014 37.18 37.20 36.90 37.06 3,726,706 -0.46(-1.23%)
Mar 03, 2014 37.39 37.74 37.34 37.52 7,476,320 +0.78(+2.12%)
Feb 28, 2014 36.61 36.93 36.56 36.74 2,525,287 +0.05(+0.14%)
Feb 27, 2014 36.64 36.79 36.50 36.69 2,687,644 -0.06(-0.16%)
Feb 26, 2014 36.74 36.91 36.64 36.75 2,029,105 +0.16(+0.44%)
Feb 25, 2014 36.47 36.63 36.24 36.59 3,375,604 -0.20(-0.54%)
Feb 24, 2014 36.72 37.11 36.67 36.79 3,499,093 +0.10(+0.27%)
Feb 21, 2014 36.75 36.85 36.48 36.69 4,283,302 -0.19(-0.52%)
Feb 20, 2014 36.90 36.96 36.74 36.88 2,738,063 -0.02(-0.05%)
Feb 19, 2014 36.70 37.05 36.64 36.90 4,680,035 +0.24(+0.65%)
Feb 18, 2014 36.30 36.77 36.22 36.66 4,759,417 +0.75(+2.09%)
Feb 14, 2014 35.71 35.91 35.91 35.91 1,751,700 +0.04(+0.11%)
Feb 13, 2014 35.74 35.98 35.72 35.87 2,184,903 +0.07(+0.20%)
Feb 12, 2014 36.07 36.16 35.75 35.80 4,407,997 +0.16(+0.45%)
Feb 11, 2014 35.61 35.78 35.54 35.64 2,084,848 +0.01(+0.03%)
Feb 10, 2014 35.69 35.86 35.56 35.63 2,891,180 -0.01(-0.03%)
Feb 07, 2014 35.06 35.75 35.00 35.64 6,347,375 +0.74(+2.12%)
Feb 06, 2014 35.16 35.20 34.78 34.90 2,205,902 +0.19(+0.55%)
Feb 05, 2014 34.83 34.96 34.56 34.71 3,671,683 -0.03(-0.09%)
Feb 04, 2014 34.72 34.88 34.62 34.74 2,632,712 +0.22(+0.64%)
Feb 03, 2014 34.80 34.90 34.36 34.52 12,222,675 -0.28(-0.80%)
Jan 31, 2014 34.80 35.12 34.75 34.80 4,948,314 -0.15(-0.43%)
Jan 30, 2014 35.11 35.18 34.94 34.95 3,272,011 +0.22(+0.63%)
Jan 29, 2014 34.45 34.88 34.40 34.73 4,952,402 +0.04(+0.12%)
Jan 28, 2014 34.59 34.85 34.59 34.69 4,298,102 +0.46(+1.34%)
Jan 27, 2014 34.54 34.62 34.00 34.23 5,524,615 -0.35(-1.01%)
Jan 24, 2014 34.78 34.79 34.36 34.58 4,934,660 -0.14(-0.40%)
Jan 23, 2014 34.67 34.92 34.57 34.72 5,663,666 +0.16(+0.46%)
Jan 22, 2014 34.20 34.59 34.17 34.56 4,995,650 +0.57(+1.68%)
Jan 21, 2014 34.00 34.04 33.74 33.99 3,923,926 +0.30(+0.89%)
Jan 17, 2014 33.86 33.69 33.69 33.69 6,876,800 +0.04(+0.12%)
Jan 16, 2014 33.66 33.71 33.47 33.65 4,313,385 -0.12(-0.36%)
Jan 15, 2014 33.04 33.85 33.04 33.77 7,292,603 +0.73(+2.21%)
Jan 14, 2014 33.02 33.24 32.92 33.04 3,967,324 +0.23(+0.70%)
Jan 13, 2014 33.00 33.06 32.72 32.81 6,246,524 -0.38(-1.14%)
Jan 10, 2014 33.13 33.29 32.93 33.19 5,460,041 +0.11(+0.33%)
Jan 09, 2014 33.19 33.20 32.68 33.08 6,524,541 -0.08(-0.24%)
Jan 08, 2014 33.53 33.55 33.03 33.16 5,740,918 -0.42(-1.25%)
Jan 07, 2014 33.47 33.73 33.45 33.58 3,126,498 +0.01(+0.03%)
Jan 06, 2014 33.62 33.72 33.36 33.57 4,544,575 -0.18(-0.53%)
Jan 03, 2014 34.13 34.13 33.60 33.75 9,659,459 -0.48(-1.40%)
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.