United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 541.12 543.28 532.64 541.84 58,962 -4.72(-0.86%)
May 30, 2006 549.76 552.64 545.76 546.56 61,175 +4.56(+0.84%)
May 26, 2006 539.68 545.84 538.64 542.00 33,687 -0.40(-0.07%)
May 25, 2006 533.44 543.04 530.48 542.40 37,537 +13.60(+2.57%)
May 24, 2006 537.68 543.44 528.40 528.80 50,087 -13.36(-2.46%)
May 23, 2006 538.00 547.36 537.68 542.16 78,862 +11.92(+2.25%)
May 22, 2006 519.12 532.56 519.12 530.24 96,212 +5.68(+1.08%)
May 19, 2006 528.00 531.69 521.20 524.56 101,512 -9.36(-1.75%)
May 18, 2006 525.44 534.32 520.80 533.92 82,087 +8.32(+1.58%)
May 17, 2006 533.36 534.00 523.12 525.60 102,837 -8.00(-1.50%)
May 16, 2006 536.56 543.20 530.48 533.60 100,250 +0.56(+0.11%)
May 15, 2006 539.76 542.16 531.60 533.04 83,737 -19.84(-3.59%)
May 12, 2006 563.52 563.52 552.32 552.88 75,950 -9.52(-1.69%)
May 11, 2006 568.00 568.40 559.36 562.40 129,437 +4.24(+0.76%)
May 10, 2006 546.56 558.16 539.84 558.16 88,062 +10.96(+2.00%)
May 09, 2006 543.92 553.44 542.08 547.20 97,875 +4.16(+0.77%)
May 08, 2006 537.04 543.92 530.43 543.04 164,037 -0.96(-0.18%)
May 05, 2006 546.40 547.80 541.44 544.00 83,900 -2.56(-0.47%)
May 04, 2006 554.96 558.16 538.24 546.56 194,687 -15.20(-2.71%)
May 03, 2006 579.84 579.84 560.00 561.76 126,875 -16.96(-2.93%)
May 02, 2006 574.72 581.52 570.72 578.72 108,875 +6.72(+1.17%)
May 01, 2006 561.20 573.20 560.00 572.00 69,437 +15.60(+2.80%)
Apr 28, 2006 555.60 563.60 551.92 556.40 106,912 +6.80(+1.24%)
Apr 27, 2006 552.80 556.64 548.56 549.60 79,450 -6.72(-1.21%)
Apr 26, 2006 563.52 566.80 555.60 556.32 112,400 -8.80(-1.56%)
Apr 25, 2006 573.44 574.48 556.96 565.12 356,737 -3.28(-0.58%)
Apr 24, 2006 571.20 579.60 566.32 568.40 130,287 -14.08(-2.42%)
Apr 21, 2006 567.12 585.84 566.40 582.48 133,225 +13.76(+2.42%)
Apr 20, 2006 575.36 577.28 564.08 568.72 105,400 -6.08(-1.06%)
Apr 19, 2006 564.64 577.28 563.92 574.80 98,725 +8.80(+1.55%)
Apr 18, 2006 560.80 568.40 556.56 566.00 115,337 +7.68(+1.38%)
Apr 17, 2006 553.60 559.20 549.44 558.32 114,712 +7.76(+1.41%)
Apr 13, 2006 542.72 551.92 539.20 550.56 70,087 +7.84(+1.44%)
Apr 12, 2006 545.60 550.48 542.48 542.72 156,037 -2.88(-0.53%)
Apr 11, 2006 546.56 547.12 538.40 545.60 162,137 +1.44(+0.26%)
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.