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 (%)
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.