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

United States Oil Fund (NY: USO )

79.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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, 2015 86.72 88.00 88.00 88.00 3,795,287 +0.56(+0.64%)
Dec 30, 2015 87.68 88.00 86.72 87.44 3,097,192 -2.64(-2.93%)
Dec 29, 2015 89.28 90.32 89.20 90.08 2,942,301 +2.64(+3.02%)
Dec 28, 2015 88.48 88.56 87.28 87.44 2,559,150 -2.96(-3.27%)
Dec 24, 2015 90.72 90.40 90.40 90.40 2,379,762 +0.32(+0.36%)
Dec 23, 2015 88.48 90.32 88.00 90.08 4,915,965 +3.92(+4.55%)
Dec 22, 2015 85.44 87.04 85.28 86.16 2,734,319 +0.88(+1.03%)
Dec 21, 2015 84.80 85.96 84.16 85.28 3,312,597 +0.00(+0.00%)
Dec 18, 2015 86.48 87.92 84.96 85.28 4,639,068 -0.64(-0.74%)
Dec 17, 2015 87.60 87.60 85.68 85.92 3,753,750 -2.00(-2.27%)
Dec 16, 2015 89.84 90.68 87.04 87.92 4,537,229 -3.28(-3.60%)
Dec 15, 2015 90.64 93.20 90.00 91.20 4,483,169 +1.92(+2.15%)
Dec 14, 2015 87.76 90.43 86.32 89.28 4,886,974 +0.72(+0.81%)
Dec 11, 2015 90.40 90.64 88.00 88.56 5,557,615 -2.40(-2.64%)
Dec 10, 2015 91.52 92.56 90.64 90.96 4,213,096 -1.52(-1.64%)
Dec 09, 2015 94.16 96.48 91.44 92.48 4,854,404 -0.96(-1.03%)
Dec 08, 2015 92.16 95.72 91.60 93.44 4,931,193 -0.32(-0.34%)
Dec 07, 2015 96.16 96.60 93.20 93.76 6,660,894 -5.92(-5.94%)
Dec 04, 2015 99.60 101.04 98.64 99.68 5,235,564 -2.48(-2.43%)
Dec 03, 2015 100.72 103.76 99.60 102.16 4,497,808 +2.32(+2.32%)
Dec 02, 2015 102.16 104.24 99.04 99.84 6,562,949 -3.76(-3.63%)
Dec 01, 2015 103.36 104.88 102.64 103.60 2,455,814 +0.16(+0.15%)
Nov 30, 2015 105.44 105.84 103.20 103.44 2,758,482 -0.80(-0.77%)
Nov 27, 2015 104.72 104.88 104.00 104.24 1,327,445 -2.88(-2.69%)
Nov 25, 2015 104.88 107.12 107.12 107.12 3,389,625 +0.56(+0.53%)
Nov 24, 2015 106.80 108.00 105.56 106.56 3,189,901 +2.40(+2.30%)
Nov 23, 2015 102.72 105.88 102.56 104.16 3,630,524 +0.72(+0.70%)
Nov 20, 2015 103.52 106.24 102.88 103.44 4,722,019 -0.24(-0.23%)
Nov 19, 2015 103.36 104.24 102.88 103.68 2,804,539 -0.72(-0.69%)
Nov 18, 2015 105.12 105.60 102.64 104.40 3,092,839 +0.32(+0.31%)
Nov 17, 2015 105.36 105.76 103.52 104.08 2,869,853 -3.04(-2.84%)
Nov 16, 2015 104.00 107.44 102.48 107.12 4,722,605 +2.64(+2.53%)
Nov 13, 2015 105.60 105.84 103.28 104.48 4,322,937 -2.32(-2.17%)
Nov 12, 2015 107.60 109.60 106.56 106.80 4,193,758 -3.28(-2.98%)
Nov 11, 2015 112.48 112.71 109.12 110.08 3,018,123 -2.64(-2.34%)
Nov 10, 2015 112.00 114.32 111.92 112.72 1,982,549 +0.08(+0.07%)
Nov 09, 2015 112.80 113.76 111.60 112.64 2,781,326 -1.20(-1.05%)
Nov 06, 2015 114.32 114.96 112.80 113.84 2,799,957 -2.00(-1.73%)
Nov 05, 2015 117.36 118.72 115.36 115.84 3,266,858 -2.96(-2.49%)
Nov 04, 2015 121.60 122.24 118.00 118.80 3,217,357 -3.44(-2.81%)
Nov 03, 2015 120.32 123.60 119.52 122.24 4,540,198 +4.24(+3.59%)
Nov 02, 2015 117.52 119.36 117.16 118.00 2,007,308 -0.48(-0.41%)
Oct 30, 2015 117.28 120.16 116.56 118.48 2,415,291 +1.44(+1.23%)
Oct 29, 2015 117.68 119.52 116.64 117.04 2,749,199 -0.48(-0.41%)
Oct 28, 2015 111.76 117.60 111.28 117.52 6,115,350 +6.96(+6.30%)
Oct 27, 2015 109.68 110.80 108.88 110.56 3,297,998 -1.52(-1.36%)
Oct 26, 2015 113.44 113.60 112.00 112.08 2,642,228 -2.08(-1.82%)
Oct 23, 2015 113.84 115.12 113.04 114.16 3,346,844 -1.92(-1.65%)
Oct 22, 2015 116.96 117.84 114.80 116.08 2,075,379 +0.64(+0.55%)
Oct 21, 2015 116.00 117.32 114.72 115.44 3,319,352 -2.40(-2.04%)
Oct 20, 2015 118.40 119.92 116.88 117.84 2,529,608 -0.80(-0.67%)
Oct 19, 2015 119.28 120.16 118.18 118.64 2,648,726 -3.12(-2.56%)
Oct 16, 2015 122.24 122.56 119.28 121.76 2,893,051 +0.72(+0.59%)
Oct 15, 2015 120.40 121.12 117.04 121.04 4,517,239 +0.64(+0.53%)
Oct 14, 2015 119.84 121.28 118.80 120.40 2,345,066 -0.08(-0.07%)
Oct 13, 2015 121.44 124.99 119.92 120.48 3,732,320 -2.00(-1.63%)
Oct 12, 2015 127.92 127.92 121.60 122.48 3,620,003 -5.44(-4.25%)
Oct 09, 2015 128.32 129.59 127.04 127.92 3,722,325 -0.40(-0.31%)
Oct 08, 2015 125.28 129.28 124.56 128.32 3,705,479 +3.76(+3.02%)
Oct 07, 2015 127.44 128.40 123.36 124.56 5,100,909 -1.36(-1.08%)
Oct 06, 2015 120.88 126.00 120.64 125.92 5,567,418 +5.92(+4.93%)
Oct 05, 2015 120.24 121.28 119.04 120.00 2,895,217 +1.84(+1.56%)
Oct 02, 2015 114.32 118.40 113.68 118.16 3,491,457 +1.52(+1.30%)
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.