United States Oil Fund (NY: USO )

42.21 USD +0.81 (+1.96%)
Streaming Delayed Price Updated: 9:09 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 34.59 34.84 34.53 34.75 3,501,053 +0.20(+0.58%)
Mar 27, 2013 34.27 34.65 34.21 34.55 4,640,498 +0.10(+0.29%)
Mar 26, 2013 34.24 34.51 34.08 34.45 6,624,504 +0.60(+1.77%)
Mar 25, 2013 33.89 34.23 33.65 33.85 6,512,259 +0.24(+0.71%)
Mar 22, 2013 33.31 33.61 33.12 33.61 3,120,568 +0.56(+1.69%)
Mar 21, 2013 33.23 33.43 32.87 33.05 4,308,369 -0.40(-1.20%)
Mar 20, 2013 33.43 33.50 33.10 33.45 4,502,013 +0.38(+1.15%)
Mar 19, 2013 33.69 33.73 33.05 33.07 6,547,461 -0.58(-1.72%)
Mar 18, 2013 33.04 33.75 33.00 33.65 3,471,410 +0.05(+0.15%)
Mar 15, 2013 33.61 33.65 33.42 33.60 2,490,383 +0.18(+0.54%)
Mar 14, 2013 33.26 33.48 33.23 33.42 2,103,393 +0.23(+0.69%)
Mar 13, 2013 33.50 33.56 33.03 33.19 3,377,363 -0.07(-0.21%)
Mar 12, 2013 33.46 33.60 33.22 33.26 3,393,447 +0.22(+0.67%)
Mar 11, 2013 32.86 33.15 32.70 33.04 1,997,804 -0.01(-0.03%)
Mar 08, 2013 32.87 33.10 32.74 33.05 3,067,406 +0.11(+0.33%)
Mar 07, 2013 32.76 33.00 32.71 32.94 5,622,423 +0.40(+1.23%)
Mar 06, 2013 32.59 32.59 32.23 32.54 4,855,881 -0.15(-0.46%)
Mar 05, 2013 32.54 32.74 32.40 32.69 4,195,680 +0.29(+0.90%)
Mar 04, 2013 32.60 32.61 32.16 32.40 6,009,279 -0.34(-1.04%)
Mar 01, 2013 32.66 32.78 32.41 32.74 4,953,260 -0.32(-0.97%)
Feb 28, 2013 33.43 33.47 32.96 33.06 5,312,970 -0.34(-1.02%)
Feb 27, 2013 33.25 33.60 33.21 33.40 5,019,646 +0.07(+0.21%)
Feb 26, 2013 33.45 33.62 33.18 33.33 6,548,405 -0.27(-0.80%)
Feb 22, 2013 33.44 33.63 33.30 33.60 4,511,498 +0.17(+0.51%)
Feb 21, 2013 33.50 33.69 33.35 33.43 7,793,276 -0.74(-2.17%)
Feb 20, 2013 34.98 35.03 33.92 34.17 11,400,699 -0.79(-2.26%)
Feb 19, 2013 34.66 34.97 34.57 34.96 4,226,353 +0.24(+0.69%)
Feb 15, 2013 34.69 35.20 34.48 34.72 7,040,914 -0.55(-1.56%)
Feb 14, 2013 35.26 35.38 35.16 35.27 2,113,821 +0.08(+0.23%)
Feb 13, 2013 35.42 35.49 34.99 35.19 5,132,540 -0.09(-0.26%)
Feb 12, 2013 35.26 35.39 35.17 35.28 2,730,560 +0.16(+0.46%)
Feb 11, 2013 34.55 35.14 34.44 35.12 4,732,864 +0.42(+1.21%)
Feb 08, 2013 34.88 34.96 34.50 34.70 3,134,220 +0.02(+0.06%)
Feb 07, 2013 35.10 35.15 34.59 34.68 3,943,045 -0.36(-1.03%)
Feb 06, 2013 34.55 35.10 34.51 35.04 4,253,956 +0.26(+0.75%)
Feb 04, 2013 34.89 35.07 34.71 34.78 5,119,833 -0.57(-1.61%)
Feb 01, 2013 35.02 35.52 34.94 35.35 5,387,492 +0.07(+0.20%)
Jan 31, 2013 35.16 35.35 35.12 35.28 4,417,792 -0.21(-0.59%)
Jan 30, 2013 35.42 35.53 35.24 35.49 5,432,321 +0.20(+0.57%)
Jan 29, 2013 35.19 35.41 35.06 35.29 5,911,108 +0.35(+1.00%)
Jan 28, 2013 34.96 34.98 34.57 34.94 3,657,712 +0.16(+0.46%)
Jan 25, 2013 34.87 34.92 34.54 34.78 3,823,023 +0.02(+0.06%)
Jan 24, 2013 34.80 35.00 34.69 34.76 4,813,562 +0.15(+0.43%)
Jan 23, 2013 34.92 35.01 34.38 34.61 6,120,965 -0.40(-1.14%)
Jan 22, 2013 34.82 35.09 34.75 35.01 4,393,479 +0.24(+0.69%)
Jan 18, 2013 34.70 34.81 34.54 34.77 3,997,469 +0.10(+0.29%)
Jan 17, 2013 34.70 34.94 34.60 34.67 6,644,052 +0.39(+1.14%)
Jan 16, 2013 34.04 34.33 33.96 34.28 4,235,365 +0.29(+0.85%)
Jan 15, 2013 34.25 34.27 33.92 33.99 2,991,657 -0.29(-0.85%)
Jan 14, 2013 34.12 34.31 33.83 34.28 3,146,887 +0.22(+0.65%)
Jan 11, 2013 33.87 34.11 33.70 34.06 3,560,225 -0.11(-0.32%)
Jan 10, 2013 34.28 34.32 34.06 34.17 3,457,833 +0.29(+0.86%)
Jan 09, 2013 33.95 34.07 33.74 33.88 2,752,570 -0.08(-0.24%)
Jan 08, 2013 34.01 34.03 33.73 33.96 3,841,468 +0.04(+0.12%)
Jan 07, 2013 33.72 33.97 33.62 33.92 2,853,317 +0.04(+0.12%)
Jan 04, 2013 33.70 33.89 33.57 33.88 5,940,900 +0.14(+0.41%)
Jan 03, 2013 33.85 33.95 33.70 33.74 3,899,499 -0.08(-0.24%)
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.