Indicators

United States Oil Fund (NY: USO )

78.38 -1.12 (-1.41%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.04	78.48	76.40	78.08	3,188,433	+0.72(+0.93%)
Jul 28, 2016	78.80	79.12	77.28	77.36	3,537,163	-1.84(-2.32%)
Jul 27, 2016	80.80	81.36	78.48	79.20	3,618,341	-1.44(-1.79%)
Jul 26, 2016	80.80	81.34	80.16	80.64	2,976,064	-0.40(-0.49%)
Jul 25, 2016	81.60	81.84	80.88	81.04	3,041,725	-2.32(-2.78%)
Jul 22, 2016	83.92	84.00	82.40	83.36	2,811,778	-0.56(-0.67%)
Jul 21, 2016	85.44	86.00	83.92	83.92	2,537,393	-1.92(-2.24%)
Jul 20, 2016	84.40	86.80	84.08	85.84	3,317,787	+0.24(+0.28%)
Jul 19, 2016	86.32	86.56	85.44	85.60	2,221,279	-0.96(-1.11%)
Jul 18, 2016	86.32	87.04	85.76	86.56	2,473,278	-1.36(-1.55%)
Jul 15, 2016	87.92	88.61	87.12	87.92	2,957,015	+0.96(+1.10%)
Jul 14, 2016	86.88	87.60	86.08	86.96	2,679,278	+0.96(+1.12%)
Jul 13, 2016	88.56	89.20	85.20	86.00	4,290,612	-3.52(-3.93%)
Jul 12, 2016	88.32	89.84	87.12	89.52	3,826,415	+4.32(+5.07%)
Jul 11, 2016	87.28	87.60	85.12	85.20	2,097,486	-1.44(-1.66%)
Jul 08, 2016	87.28	86.56	86.96	86.64	2,692,583	+0.08(+0.09%)
Jul 07, 2016	92.00	92.32	85.88	86.56	4,537,128	-4.08(-4.50%)
Jul 06, 2016	88.72	91.28	88.08	90.64	2,177,922	+1.20(+1.34%)
Jul 05, 2016	90.80	90.96	88.72	89.44	3,769,734	-4.80(-5.09%)

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.