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: 8:00 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 (%)
Jun 30, 2006 556.08 560.16 555.44 558.16 32,425 +2.08(+0.37%)
Jun 29, 2006 546.72 556.56 546.48 556.08 59,512 +9.60(+1.76%)
Jun 28, 2006 543.76 549.76 540.72 546.48 30,037 +1.84(+0.34%)
Jun 27, 2006 545.04 547.36 541.04 544.64 43,425 +3.04(+0.56%)
Jun 26, 2006 533.36 542.80 532.00 541.60 23,000 +6.48(+1.21%)
Jun 23, 2006 531.44 537.68 530.96 535.12 14,887 -0.88(-0.16%)
Jun 22, 2006 533.52 536.24 529.52 536.00 29,675 +5.20(+0.98%)
Jun 21, 2006 522.72 533.84 520.24 530.80 30,100 +8.48(+1.62%)
Jun 20, 2006 527.28 529.60 519.37 522.32 27,050 -2.00(-0.38%)
Jun 19, 2006 526.56 526.91 519.91 524.32 23,500 -5.68(-1.07%)
Jun 16, 2006 527.76 531.76 522.00 530.00 27,337 +0.72(+0.14%)
Jun 15, 2006 530.80 532.16 527.60 529.28 38,587 +2.96(+0.56%)
Jun 14, 2006 523.28 527.28 520.00 526.32 41,675 +4.96(+0.95%)
Jun 13, 2006 527.52 529.68 521.04 521.36 68,537 -15.28(-2.85%)
Jun 12, 2006 547.12 547.12 534.88 536.64 26,650 -7.92(-1.45%)
Jun 09, 2006 540.00 545.60 540.00 544.56 42,750 +7.60(+1.42%)
Jun 08, 2006 532.24 536.96 526.48 536.96 38,537 -1.28(-0.24%)
Jun 07, 2006 546.16 546.64 536.08 538.24 45,000 -11.84(-2.15%)
Jun 06, 2006 544.72 551.60 542.40 550.08 22,475 +0.16(+0.03%)
Jun 05, 2006 557.52 558.24 547.52 549.92 49,150 -1.28(-0.23%)
Jun 02, 2006 542.08 553.20 540.40 551.20 55,437 +16.64(+3.11%)
Jun 01, 2006 534.72 546.00 532.08 534.56 115,350 -7.28(-1.34%)
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.