Indicators

United States Oil Fund (NY: USO )

80.39 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	307.28	307.92	304.32	304.88	514,283	-2.40(-0.78%)
Dec 29, 2011	307.12	307.68	302.96	307.28	1,115,527	+0.56(+0.18%)
Dec 28, 2011	311.04	311.12	305.52	306.72	706,707	-5.76(-1.84%)
Dec 27, 2011	307.92	313.67	307.68	312.48	979,002	+4.56(+1.48%)
Dec 23, 2011	307.76	308.88	306.96	307.92	270,455	+3.04(+1.00%)
Dec 21, 2011	301.36	305.92	300.15	304.88	1,340,998	+4.44(+1.48%)
Dec 20, 2011	298.40	300.88	297.76	300.44	1,255,191	+10.84(+3.74%)
Dec 19, 2011	291.12	291.60	287.44	289.60	927,275	-0.56(-0.19%)
Dec 16, 2011	289.44	292.00	285.84	290.16	1,572,359	+1.12(+0.39%)
Dec 15, 2011	295.20	295.52	288.40	289.04	1,576,621	-4.24(-1.45%)
Dec 14, 2011	299.20	300.64	291.08	293.28	2,901,798	-15.60(-5.05%)
Dec 13, 2011	304.56	312.72	304.56	308.88	2,517,275	+5.84(+1.93%)
Dec 12, 2011	303.68	303.92	301.36	303.04	818,740	-4.96(-1.61%)
Dec 09, 2011	302.24	308.08	301.60	308.00	825,602	+5.76(+1.91%)
Dec 08, 2011	308.16	309.20	301.76	302.24	1,398,382	-8.24(-2.65%)
Dec 07, 2011	312.56	313.20	307.92	310.48	1,054,275	-1.52(-0.49%)
Dec 06, 2011	311.12	313.28	309.92	312.00	1,107,930	-0.08(-0.03%)
Dec 05, 2011	315.76	316.00	309.68	312.08	1,096,492	-0.16(-0.05%)
Dec 02, 2011	311.04	312.72	308.24	312.24	1,166,452	+3.36(+1.09%)

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.