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

United States Oil Fund (NY: USO )

76.00 +0.07 (+0.09%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 2, 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%)
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.