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

United States Oil Fund (NY: USO )

78.85 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2007 609.68 611.28 598.48 606.08 316,712 -1.04(-0.17%)
Dec 28, 2007 615.04 618.52 605.68 607.12 301,012 -2.88(-0.47%)
Dec 27, 2007 610.16 617.76 606.72 610.00 330,775 +2.72(+0.45%)
Dec 26, 2007 604.80 609.76 602.24 607.28 255,950 +15.68(+2.65%)
Dec 24, 2007 587.44 591.79 584.32 591.60 60,437 +1.20(+0.20%)
Dec 21, 2007 580.16 592.32 578.56 590.40 306,900 +13.60(+2.36%)
Dec 20, 2007 575.84 582.80 573.12 576.80 192,487 -0.40(-0.07%)
Dec 19, 2007 572.80 582.80 570.40 577.20 288,075 +8.32(+1.46%)
Dec 18, 2007 586.64 586.64 563.12 568.88 347,487 -6.24(-1.08%)
Dec 17, 2007 572.88 575.84 567.28 575.12 249,987 -2.96(-0.51%)
Dec 14, 2007 578.80 583.52 573.44 578.08 270,551 -7.28(-1.24%)
Dec 13, 2007 589.28 592.08 580.72 585.36 546,302 -5.84(-0.99%)
Dec 12, 2007 574.32 597.52 572.64 591.20 672,912 +29.12(+5.18%)
Dec 11, 2007 562.16 570.32 558.40 562.08 400,817 +7.20(+1.30%)
Dec 10, 2007 560.88 565.36 549.20 554.88 443,013 -0.56(-0.10%)
Dec 07, 2007 560.24 560.24 548.16 555.44 425,523 -12.72(-2.24%)
Dec 06, 2007 548.24 570.32 547.84 568.16 515,508 +18.64(+3.39%)
Dec 05, 2007 564.32 568.00 546.40 549.52 654,365 -5.68(-1.02%)
Dec 04, 2007 554.48 557.60 549.52 555.20 349,375 -10.40(-1.84%)
Dec 03, 2007 553.28 566.48 548.48 565.60 622,092 +6.32(+1.13%)
Nov 30, 2007 561.28 573.12 556.64 559.28 726,604 -13.84(-2.41%)
Nov 29, 2007 577.36 587.04 568.80 573.12 514,647 -1.28(-0.22%)
Nov 28, 2007 596.56 597.44 568.56 574.40 645,075 -20.00(-3.36%)
Nov 27, 2007 597.84 600.32 592.50 594.40 523,508 -15.60(-2.56%)
Nov 26, 2007 611.28 617.92 607.11 610.00 300,807 -4.08(-0.66%)
Nov 23, 2007 611.20 617.76 609.68 614.08 77,319 +2.56(+0.42%)
Nov 21, 2007 620.00 620.72 605.76 611.52 483,202 -7.20(-1.16%)
Nov 20, 2007 602.08 620.00 600.32 618.72 392,368 +22.80(+3.83%)
Nov 19, 2007 594.00 596.48 585.76 595.92 341,748 +4.72(+0.80%)
Nov 16, 2007 588.48 593.04 585.76 591.20 426,712 +12.80(+2.21%)
Nov 15, 2007 577.76 580.88 568.64 578.40 426,629 -2.40(-0.41%)
Nov 14, 2007 575.12 584.80 574.16 580.80 315,093 +13.36(+2.35%)
Nov 13, 2007 579.68 581.92 560.24 567.44 625,197 -14.72(-2.53%)
Nov 12, 2007 584.48 590.48 581.92 582.16 470,331 -16.00(-2.67%)
Nov 09, 2007 594.32 600.80 590.56 598.16 470,718 +5.52(+0.93%)
Nov 08, 2007 606.24 608.48 592.64 592.64 360,912 -3.20(-0.54%)
Nov 07, 2007 607.52 610.56 589.60 595.84 671,101 -6.88(-1.14%)
Nov 06, 2007 598.00 603.36 594.96 602.72 363,758 +14.40(+2.45%)
Nov 05, 2007 586.32 596.80 583.60 588.32 299,732 -6.48(-1.09%)
Nov 02, 2007 585.76 595.36 582.72 594.80 339,362 +17.44(+3.02%)
Nov 01, 2007 585.28 585.36 571.36 577.36 632,600 -8.80(-1.50%)
Oct 31, 2007 568.64 587.44 564.40 586.16 795,775 +29.84(+5.36%)
Oct 30, 2007 572.32 573.52 556.32 556.32 515,437 -23.68(-4.08%)
Oct 29, 2007 572.56 581.20 568.64 580.00 416,487 +10.64(+1.87%)
Oct 26, 2007 569.20 570.16 562.00 569.36 363,675 +8.40(+1.50%)
Oct 25, 2007 548.32 561.44 546.48 560.96 403,775 +17.12(+3.15%)
Oct 24, 2007 527.76 543.91 527.20 543.84 311,675 +17.20(+3.27%)
Oct 23, 2007 536.24 537.20 525.76 526.64 285,812 -5.68(-1.07%)
Oct 22, 2007 533.28 538.85 527.76 532.32 625,950 -4.80(-0.89%)
Oct 19, 2007 540.72 542.48 534.56 537.12 681,375 -8.24(-1.51%)
Oct 18, 2007 538.24 547.20 536.08 545.36 316,237 +12.32(+2.31%)
Oct 17, 2007 537.28 542.72 531.04 533.04 751,512 -2.80(-0.52%)
Oct 16, 2007 529.68 538.48 528.00 535.84 499,787 +8.72(+1.65%)
Oct 15, 2007 520.00 527.84 518.16 527.12 261,850 +15.12(+2.95%)
Oct 12, 2007 508.64 513.92 507.28 512.00 175,875 +3.28(+0.64%)
Oct 11, 2007 503.68 512.64 502.40 508.72 259,550 +9.52(+1.91%)
Oct 10, 2007 492.56 499.36 489.60 499.20 190,237 +8.00(+1.63%)
Oct 09, 2007 485.92 496.72 485.60 491.20 388,687 +5.12(+1.05%)
Oct 08, 2007 491.36 492.48 481.52 486.08 181,000 -12.16(-2.44%)
Oct 05, 2007 496.80 501.12 494.68 498.24 168,837 -2.64(-0.53%)
Oct 04, 2007 487.04 502.00 484.72 500.88 248,262 +10.56(+2.15%)
Oct 03, 2007 494.32 496.56 488.80 490.32 165,375 -2.72(-0.55%)
Oct 02, 2007 488.40 493.20 484.56 493.04 239,087 +0.32(+0.06%)
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.