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

United States Oil Fund (NY: USO )

78.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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, 2012 267.60 268.08 261.20 261.44 1,135,278 -6.16(-2.30%)
Jul 30, 2012 268.80 269.92 266.96 267.60 649,624 -1.76(-0.65%)
Jul 27, 2012 268.08 270.32 267.04 269.36 727,076 +2.08(+0.78%)
Jul 26, 2012 269.20 270.00 266.12 267.28 704,862 +1.60(+0.60%)
Jul 25, 2012 264.80 267.04 259.60 265.68 1,106,274 +0.48(+0.18%)
Jul 24, 2012 264.80 266.16 262.76 265.20 1,046,808 +1.20(+0.45%)
Jul 23, 2012 264.16 268.24 262.64 264.00 1,222,255 -9.60(-3.51%)
Jul 20, 2012 273.28 275.36 271.68 273.60 1,055,050 -3.52(-1.27%)
Jul 19, 2012 273.92 278.72 273.68 277.12 1,486,098 +7.60(+2.82%)
Jul 18, 2012 267.84 270.00 267.04 269.52 868,696 +2.48(+0.93%)
Jul 17, 2012 267.20 268.32 262.40 267.04 1,149,759 +2.08(+0.79%)
Jul 16, 2012 262.40 265.60 260.72 264.96 856,520 +3.52(+1.35%)
Jul 13, 2012 259.12 262.96 259.12 261.44 615,308 +3.84(+1.49%)
Jul 12, 2012 254.72 259.28 252.96 257.60 948,848 -1.04(-0.40%)
Jul 11, 2012 255.60 259.60 254.24 258.64 1,541,910 +6.48(+2.57%)
Jul 10, 2012 257.20 257.36 251.20 252.16 1,024,350 -5.20(-2.02%)
Jul 09, 2012 253.68 259.68 253.28 257.36 834,109 +4.64(+1.84%)
Jul 06, 2012 254.16 255.92 252.40 252.72 1,196,814 -8.24(-3.16%)
Jul 05, 2012 261.52 264.64 259.76 260.96 1,239,483 -2.56(-0.97%)
Jul 03, 2012 261.52 264.32 260.32 263.52 1,744,863 +12.08(+4.80%)
Jul 02, 2012 251.44 253.60 246.56 251.44 2,193,831 -3.20(-1.26%)
Jun 29, 2012 246.08 256.24 244.48 254.64 2,551,622 +18.64(+7.90%)
Jun 28, 2012 239.52 240.15 232.16 236.00 1,760,022 -5.60(-2.32%)
Jun 27, 2012 240.96 242.96 239.60 241.60 1,166,483 +3.12(+1.31%)
Jun 26, 2012 238.32 239.28 235.44 238.48 860,517 +0.08(+0.03%)
Jun 25, 2012 237.44 238.72 234.40 238.40 1,082,229 -2.40(-1.00%)
Jun 22, 2012 236.56 241.44 235.60 240.80 1,279,180 +5.16(+2.19%)
Jun 21, 2012 242.40 243.20 234.48 235.64 2,305,299 -8.28(-3.39%)
Jun 20, 2012 252.40 252.63 242.88 243.92 2,733,954 -9.52(-3.76%)
Jun 19, 2012 253.92 254.48 251.92 253.44 915,344 +2.88(+1.15%)
Jun 18, 2012 248.16 252.88 247.44 250.56 693,816 -2.48(-0.98%)
Jun 15, 2012 253.12 254.32 251.60 253.04 610,327 -0.80(-0.32%)
Jun 14, 2012 249.52 254.40 248.32 253.84 617,661 +5.04(+2.03%)
Jun 13, 2012 248.32 253.20 247.68 248.80 891,638 -2.52(-1.00%)
Jun 12, 2012 250.56 252.32 248.96 251.32 846,612 +5.73(+2.33%)
Jun 11, 2012 255.20 255.20 245.36 245.59 1,247,467 -8.81(-3.46%)
Jun 08, 2012 249.52 255.20 249.04 254.40 1,111,943 +0.64(+0.25%)
Jun 07, 2012 262.16 262.40 252.88 253.76 1,020,256 -3.44(-1.34%)
Jun 06, 2012 256.72 260.08 255.60 257.20 1,311,305 +3.12(+1.23%)
Jun 05, 2012 252.88 254.64 252.48 254.08 925,467 +0.00(+0.00%)
Jun 04, 2012 250.72 254.48 249.80 254.08 1,482,426 +2.64(+1.05%)
Jun 01, 2012 253.60 254.96 248.24 251.44 1,827,014 -9.44(-3.62%)
May 31, 2012 264.32 264.71 258.96 260.88 1,362,927 -3.28(-1.24%)
May 30, 2012 268.16 268.32 263.44 264.16 909,876 -9.68(-3.53%)
May 29, 2012 276.24 278.08 272.20 273.84 777,926 +0.08(+0.03%)
May 25, 2012 273.68 274.96 273.28 273.76 387,743 -0.32(-0.12%)
May 24, 2012 274.32 276.00 272.00 274.08 895,233 +1.36(+0.50%)
May 23, 2012 275.36 275.68 269.28 272.72 1,161,584 -3.12(-1.13%)
May 22, 2012 279.28 280.00 275.12 275.84 660,515 -5.36(-1.91%)
May 21, 2012 277.44 281.52 276.80 281.20 692,520 +5.76(+2.09%)
May 18, 2012 279.12 280.32 275.44 275.44 901,507 -4.88(-1.74%)
May 17, 2012 283.04 283.60 278.88 280.32 721,615 -0.08(-0.03%)
May 16, 2012 281.52 285.12 279.52 280.40 1,330,230 -1.84(-0.65%)
May 15, 2012 286.40 287.76 281.76 282.24 784,368 -2.64(-0.93%)
May 14, 2012 285.68 287.84 284.24 284.88 657,458 -5.20(-1.79%)
May 11, 2012 290.16 294.16 289.92 290.08 563,379 -2.80(-0.96%)
May 10, 2012 294.88 295.76 292.40 292.88 593,313 +0.72(+0.25%)
May 09, 2012 289.92 293.28 288.24 292.16 1,426,503 -2.80(-0.95%)
May 08, 2012 293.84 295.20 289.20 294.96 1,337,392 -1.44(-0.49%)
May 07, 2012 294.88 297.28 292.00 296.40 1,345,546 -1.92(-0.64%)
May 04, 2012 302.72 303.92 295.35 298.32 2,510,983 -12.32(-3.97%)
May 03, 2012 315.44 315.52 310.00 310.64 1,134,940 -8.48(-2.66%)
May 02, 2012 320.08 320.48 317.68 319.12 713,505 -2.08(-0.65%)
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.