Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

78.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2009 281.12 296.72 280.64 294.48 1,827,656 +10.48(+3.69%)
Jul 30, 2009 274.88 286.32 272.48 284.00 2,175,320 +16.24(+6.07%)
Jul 29, 2009 279.36 279.84 266.88 267.76 2,299,609 -18.32(-6.40%)
Jul 28, 2009 284.96 288.48 282.96 286.08 1,148,622 -4.40(-1.51%)
Jul 27, 2009 288.72 291.84 287.68 290.48 1,227,308 +0.71(+0.25%)
Jul 24, 2009 285.52 290.16 283.52 289.77 1,003,198 +3.45(+1.20%)
Jul 23, 2009 274.64 287.20 274.40 286.32 1,547,543 +7.84(+2.82%)
Jul 22, 2009 272.08 279.84 271.44 278.48 1,537,747 -1.04(-0.37%)
Jul 21, 2009 282.48 283.04 275.12 279.52 1,322,147 +0.88(+0.32%)
Jul 20, 2009 277.76 279.44 273.76 278.64 1,111,261 +4.72(+1.72%)
Jul 17, 2009 270.72 276.72 270.64 273.92 1,513,476 +5.44(+2.03%)
Jul 16, 2009 263.12 269.12 262.72 268.48 1,393,287 +0.72(+0.27%)
Jul 15, 2009 263.20 268.48 260.56 267.76 2,488,117 +10.88(+4.24%)
Jul 14, 2009 262.88 263.53 255.52 256.88 1,576,964 -2.08(-0.80%)
Jul 13, 2009 255.20 259.36 253.28 258.96 1,976,944 -0.06(-0.02%)
Jul 10, 2009 257.12 260.48 254.88 259.02 1,406,135 -3.14(-1.20%)
Jul 09, 2009 262.96 263.60 256.80 262.16 2,244,104 +1.60(+0.61%)
Jul 08, 2009 269.04 269.20 260.00 260.56 2,131,743 -9.92(-3.67%)
Jul 07, 2009 276.08 277.20 269.92 270.48 1,918,951 -7.20(-2.59%)
Jul 06, 2009 277.28 280.48 275.68 277.68 1,805,425 -10.72(-3.72%)
Jul 02, 2009 290.16 290.80 287.92 288.40 1,575,585 -11.28(-3.76%)
Jul 01, 2009 309.60 310.96 296.64 299.68 2,026,787 -3.76(-1.24%)
Jun 30, 2009 308.00 310.24 298.40 303.44 1,678,530 -5.92(-1.91%)
Jun 29, 2009 304.56 311.28 304.56 309.36 1,562,294 +9.28(+3.09%)
Jun 26, 2009 303.20 303.68 298.00 300.08 1,047,233 -4.32(-1.42%)
Jun 25, 2009 300.56 306.88 299.92 304.40 1,575,742 +7.68(+2.59%)
Jun 24, 2009 298.16 302.40 295.92 296.72 1,691,590 -2.56(-0.86%)
Jun 23, 2009 293.36 301.52 289.60 299.28 1,806,141 +9.28(+3.20%)
Jun 22, 2009 296.00 296.08 288.64 290.00 1,807,186 -13.76(-4.53%)
Jun 19, 2009 312.56 314.16 300.48 303.76 1,959,120 -7.04(-2.27%)
Jun 18, 2009 308.24 312.96 306.64 310.80 1,278,421 +1.20(+0.39%)
Jun 17, 2009 305.60 310.96 301.76 309.60 2,095,183 +1.52(+0.49%)
Jun 16, 2009 315.52 316.08 305.28 308.08 1,516,526 -0.08(-0.03%)
Jun 15, 2009 312.24 312.32 304.40 308.16 2,094,254 -7.28(-2.31%)
Jun 12, 2009 313.60 317.04 312.56 315.44 1,580,784 -2.00(-0.63%)
Jun 11, 2009 315.44 320.00 314.48 317.44 1,517,432 +5.68(+1.82%)
Jun 10, 2009 310.48 313.68 308.48 311.76 1,708,345 +6.24(+2.04%)
Jun 09, 2009 304.56 306.88 301.44 305.52 903,341 +5.20(+1.73%)
Jun 08, 2009 300.56 301.76 296.80 300.32 1,266,465 +1.12(+0.37%)
Jun 05, 2009 301.60 304.16 295.84 299.20 1,525,554 -2.32(-0.77%)
Jun 04, 2009 297.44 304.80 295.60 301.52 1,820,186 +11.52(+3.97%)
Jun 03, 2009 297.04 298.08 284.48 290.00 2,582,405 -10.88(-3.62%)
Jun 02, 2009 297.04 302.32 295.60 300.88 1,397,778 +1.44(+0.48%)
Jun 01, 2009 295.92 300.72 294.24 299.44 1,496,383 +8.24(+2.83%)
May 29, 2009 290.48 291.36 285.52 291.20 2,065,526 +8.48(+3.00%)
May 28, 2009 279.76 286.64 278.80 282.72 2,200,735 +6.06(+2.19%)
May 27, 2009 276.72 279.52 272.72 276.66 1,532,293 +3.78(+1.38%)
May 26, 2009 262.08 273.60 261.60 272.88 1,491,594 +3.28(+1.22%)
May 22, 2009 267.84 270.32 264.96 269.60 997,162 +2.56(+0.96%)
May 21, 2009 265.36 269.31 262.48 267.04 1,254,556 -3.92(-1.45%)
May 20, 2009 262.56 272.64 267.76 270.96 1,959,938 +8.64(+3.29%)
May 19, 2009 262.56 264.56 258.08 262.32 1,252,015 +0.64(+0.24%)
May 18, 2009 256.96 262.40 256.00 261.68 1,515,819 +11.28(+4.50%)
May 15, 2009 256.00 259.36 248.64 250.40 1,690,761 -8.80(-3.40%)
May 14, 2009 255.84 262.08 253.92 259.20 1,510,956 +1.68(+0.65%)
May 13, 2009 260.56 265.36 255.52 257.52 2,324,455 -3.52(-1.35%)
May 12, 2009 263.28 263.68 258.40 261.04 1,361,800 +2.72(+1.05%)
May 11, 2009 257.84 260.80 255.60 258.32 1,330,057 -1.60(-0.62%)
May 08, 2009 258.16 261.92 255.52 259.92 1,516,270 +8.08(+3.21%)
May 07, 2009 260.56 261.44 248.48 251.84 2,094,434 +0.40(+0.16%)
May 06, 2009 247.92 252.40 245.84 251.44 2,057,849 +10.24(+4.25%)
May 05, 2009 243.12 244.48 239.92 241.20 1,295,270 -3.28(-1.34%)
May 04, 2009 239.68 244.64 239.44 244.48 1,743,414 +7.52(+3.17%)
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.