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 (%)
Jul 31, 2014 295.12 295.60 290.16 290.52 584,507 -4.84(-1.64%)
Jul 30, 2014 300.72 301.44 294.80 295.36 625,686 -3.76(-1.26%)
Jul 29, 2014 298.24 300.16 297.60 299.12 338,650 -2.00(-0.66%)
Jul 28, 2014 300.16 302.49 299.12 301.12 273,967 -1.04(-0.34%)
Jul 25, 2014 300.08 304.00 299.37 302.16 340,957 -0.40(-0.13%)
Jul 24, 2014 305.44 305.68 302.08 302.56 340,616 -2.72(-0.89%)
Jul 23, 2014 304.40 306.40 303.92 305.28 282,151 +1.68(+0.55%)
Jul 22, 2014 304.56 304.56 302.88 303.60 185,716 -1.20(-0.39%)
Jul 21, 2014 302.72 305.28 302.16 304.80 433,578 +3.04(+1.01%)
Jul 18, 2014 302.32 303.20 301.36 301.76 421,075 -0.88(-0.29%)
Jul 17, 2014 302.72 303.28 299.84 302.64 808,780 +4.16(+1.39%)
Jul 16, 2014 296.64 299.12 296.56 298.48 519,922 +3.44(+1.17%)
Jul 15, 2014 294.72 295.48 292.64 295.04 549,791 -3.52(-1.18%)
Jul 14, 2014 296.48 298.80 295.68 298.56 771,594 +1.28(+0.43%)
Jul 11, 2014 300.56 301.20 296.32 297.28 618,401 -5.92(-1.95%)
Jul 10, 2014 301.04 303.88 300.68 303.20 459,039 +1.68(+0.56%)
Jul 09, 2014 303.12 303.24 300.96 301.52 729,601 -3.92(-1.28%)
Jul 08, 2014 306.08 307.36 303.84 305.44 302,256 +0.08(+0.03%)
Jul 07, 2014 306.16 306.32 304.40 305.36 178,515 -0.64(-0.21%)
Jul 03, 2014 307.12 306.00 306.00 306.00 180,937 -1.20(-0.39%)
Jul 02, 2014 309.12 311.28 307.12 307.20 331,874 -3.68(-1.18%)
Jul 01, 2014 312.16 312.96 308.56 310.88 296,649 -0.16(-0.05%)
Jun 30, 2014 311.52 311.78 308.72 311.04 228,184 -0.80(-0.26%)
Jun 27, 2014 312.80 313.12 310.80 311.84 203,422 +0.08(+0.03%)
Jun 26, 2014 313.12 313.12 309.92 311.76 251,894 -2.56(-0.81%)
Jun 25, 2014 312.96 314.56 311.12 314.32 257,376 +1.60(+0.51%)
Jun 24, 2014 312.72 314.02 311.92 312.72 237,258 -0.56(-0.18%)
Jun 23, 2014 314.32 314.48 312.56 313.28 272,269 -1.28(-0.41%)
Jun 20, 2014 314.16 315.48 313.60 314.56 336,012 +1.52(+0.49%)
Jun 19, 2014 311.20 313.88 310.22 313.04 294,875 +0.96(+0.31%)
Jun 18, 2014 313.28 313.60 310.88 312.08 274,499 +0.16(+0.05%)
Jun 17, 2014 313.04 314.72 311.84 311.92 270,804 -1.44(-0.46%)
Jun 16, 2014 313.52 314.08 312.92 313.36 226,958 +0.40(+0.13%)
Jun 13, 2014 312.64 314.25 312.16 312.96 369,423 +0.32(+0.10%)
Jun 12, 2014 310.40 312.88 309.68 312.64 720,623 +6.64(+2.17%)
Jun 11, 2014 305.76 306.88 305.20 306.00 146,371 -0.24(-0.08%)
Jun 10, 2014 306.64 307.52 304.56 306.24 208,143 +5.36(+1.78%)
Jun 06, 2014 301.28 301.44 299.68 300.88 129,383 +0.48(+0.16%)
Jun 05, 2014 298.16 300.80 297.68 300.40 158,555 +0.32(+0.11%)
Jun 04, 2014 302.80 303.76 300.00 300.08 213,912 -1.04(-0.35%)
Jun 03, 2014 299.92 301.20 299.60 301.12 144,823 +0.88(+0.29%)
Jun 02, 2014 300.16 300.56 299.04 300.24 388,942 -1.20(-0.40%)
May 30, 2014 301.20 301.84 299.92 301.44 163,877 -1.84(-0.61%)
May 29, 2014 301.76 304.48 301.36 303.28 148,696 +1.84(+0.61%)
May 28, 2014 303.92 304.08 300.72 301.44 235,593 -3.68(-1.21%)
May 27, 2014 304.00 305.36 303.44 305.12 144,441 -0.32(-0.10%)
May 23, 2014 304.80 305.44 305.44 305.44 318,225 +1.52(+0.50%)
May 22, 2014 304.88 305.28 303.36 303.92 338,129 +0.08(+0.03%)
May 21, 2014 302.16 305.44 302.00 303.84 570,326 +3.68(+1.23%)
May 20, 2014 298.64 300.32 297.92 300.16 168,524 +1.12(+0.37%)
May 19, 2014 299.36 300.16 298.64 299.04 205,602 +1.20(+0.40%)
May 16, 2014 296.88 298.12 296.72 297.84 196,901 +1.52(+0.51%)
May 15, 2014 296.96 297.28 295.44 296.32 167,370 -1.12(-0.38%)
May 14, 2014 297.76 298.72 297.16 297.44 321,869 +1.12(+0.38%)
May 13, 2014 294.64 296.64 293.68 296.32 277,738 +3.60(+1.23%)
May 12, 2014 293.12 293.72 292.16 292.72 187,165 +1.52(+0.52%)
May 09, 2014 293.36 294.16 290.24 291.20 194,062 -0.72(-0.25%)
May 08, 2014 291.36 292.16 290.64 291.92 162,932 -0.88(-0.30%)
May 07, 2014 292.08 293.60 290.20 292.80 242,243 +3.28(+1.13%)
May 06, 2014 290.48 292.00 289.28 289.52 205,255 +0.40(+0.14%)
May 05, 2014 290.08 290.08 287.68 289.12 293,000 -1.20(-0.41%)
May 02, 2014 289.36 291.20 288.80 290.32 230,914 +1.04(+0.36%)
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.