United States Oil Fund (NY: USO )

43.18 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 53.51 54.20 53.25 53.35 5,669,700 -0.27(-0.50%)
Mar 29, 2007 52.64 53.98 52.40 53.62 6,817,500 +1.62(+3.12%)
Mar 28, 2007 51.99 52.76 51.75 52.00 6,121,700 +0.80(+1.56%)
Mar 27, 2007 50.75 51.27 50.63 51.20 2,692,000 +0.03(+0.06%)
Mar 26, 2007 51.31 51.45 50.70 51.17 2,889,100 +0.60(+1.19%)
Mar 23, 2007 50.49 50.89 50.25 50.57 2,266,200 +0.39(+0.78%)
Mar 22, 2007 49.20 50.20 49.20 50.18 2,511,900 +1.38(+2.83%)
Mar 21, 2007 48.50 48.82 48.10 48.80 2,553,500 +0.34(+0.70%)
Mar 20, 2007 48.60 48.91 48.07 48.46 1,924,900 -0.24(-0.49%)
Mar 19, 2007 48.50 49.00 48.20 48.70 1,887,100 +0.28(+0.58%)
Mar 16, 2007 48.98 49.52 47.78 48.42 2,309,000 -0.25(-0.51%)
Mar 15, 2007 49.32 49.41 48.51 48.67 1,378,200 -0.47(-0.96%)
Mar 14, 2007 49.02 49.32 48.61 49.14 1,974,900 +0.20(+0.41%)
Mar 13, 2007 49.35 50.15 48.67 48.94 2,956,900 -0.41(-0.83%)
Mar 12, 2007 49.65 49.86 49.00 49.35 3,333,000 -0.76(-1.52%)
Mar 09, 2007 51.20 51.24 50.07 50.11 1,836,400 -1.18(-2.30%)
Mar 08, 2007 51.56 51.59 50.89 51.29 1,617,500 +0.00(+0.00%)
Mar 07, 2007 50.50 51.49 50.40 51.29 3,344,300 +0.97(+1.93%)
Mar 06, 2007 50.25 50.36 49.73 50.32 1,533,300 +0.70(+1.41%)
Mar 05, 2007 50.03 50.36 49.38 49.62 3,684,800 -1.39(-2.72%)
Mar 02, 2007 51.50 51.64 50.85 51.01 2,605,000 -0.23(-0.45%)
Mar 01, 2007 50.99 51.68 50.36 51.24 2,743,700 +0.06(+0.12%)
Feb 28, 2007 50.64 51.40 49.95 51.18 3,313,200 +1.23(+2.46%)
Feb 27, 2007 50.11 51.54 49.95 49.95 5,083,800 -0.95(-1.87%)
Feb 26, 2007 50.81 51.15 50.27 50.90 2,549,963 +0.44(+0.87%)
Feb 23, 2007 50.85 51.18 50.13 50.46 3,822,400 +0.13(+0.26%)
Feb 22, 2007 49.75 50.70 49.46 50.33 3,443,900 +0.47(+0.94%)
Feb 21, 2007 48.79 50.17 48.24 49.86 4,245,400 +1.24(+2.55%)
Feb 20, 2007 48.26 49.24 47.84 48.62 2,689,500 -0.73(-1.48%)
Feb 16, 2007 48.66 49.55 48.54 49.35 2,927,800 +1.00(+2.07%)
Feb 15, 2007 48.45 48.58 47.30 48.35 3,488,400 -0.10(-0.21%)
Feb 14, 2007 49.15 49.55 48.08 48.45 4,835,100 -0.91(-1.84%)
Feb 13, 2007 48.68 49.89 48.59 49.36 2,669,900 +0.99(+2.05%)
Feb 12, 2007 49.33 49.55 48.12 48.37 4,649,400 -1.62(-3.24%)
Feb 09, 2007 50.05 50.74 49.71 49.99 5,946,400 +0.24(+0.48%)
Feb 08, 2007 48.49 50.02 48.13 49.75 5,198,400 +1.50(+3.11%)
Feb 07, 2007 49.52 49.80 47.84 48.25 5,137,600 -0.96(-1.95%)
Feb 06, 2007 49.65 49.79 48.81 49.21 4,835,400 +0.11(+0.22%)
Feb 05, 2007 49.62 49.95 48.79 49.10 5,723,900 -0.24(-0.49%)
Feb 02, 2007 48.22 49.34 47.60 49.34 4,689,300 +1.50(+3.14%)
Feb 01, 2007 48.25 49.00 47.64 47.84 5,277,700 -0.40(-0.83%)
Jan 31, 2007 47.16 48.45 46.50 48.24 5,910,000 +0.88(+1.86%)
Jan 30, 2007 45.24 47.50 45.24 47.36 5,706,500 +2.39(+5.31%)
Jan 29, 2007 45.93 46.18 44.90 44.97 3,129,700 -1.31(-2.83%)
Jan 26, 2007 45.60 46.40 45.54 46.28 4,550,400 +1.01(+2.23%)
Jan 25, 2007 46.19 46.48 45.10 45.27 3,792,800 -0.83(-1.80%)
Jan 24, 2007 45.47 46.18 44.71 46.10 5,369,600 +0.45(+0.99%)
Jan 23, 2007 44.36 45.83 44.21 45.65 7,729,200 +1.81(+4.13%)
Jan 22, 2007 44.82 45.51 43.44 43.84 10,605,300 -0.59(-1.33%)
Jan 19, 2007 43.44 44.50 43.38 44.43 6,014,000 +1.20(+2.78%)
Jan 18, 2007 44.29 44.60 42.56 43.23 13,502,000 -0.99(-2.24%)
Jan 17, 2007 42.99 44.35 42.70 44.22 11,334,000 +0.82(+1.89%)
Jan 16, 2007 44.16 44.40 42.91 43.40 9,184,900 -1.23(-2.76%)
Jan 12, 2007 44.28 45.00 43.51 44.63 10,483,200 +0.29(+0.65%)
Jan 11, 2007 45.25 46.14 44.01 44.34 9,004,600 -0.94(-2.08%)
Jan 10, 2007 46.64 46.75 45.28 45.28 6,310,500 -2.02(-4.27%)
Jan 09, 2007 46.27 47.50 46.18 47.30 4,019,700 -0.19(-0.40%)
Jan 08, 2007 48.72 49.05 47.00 47.49 3,949,200 -0.34(-0.71%)
Jan 05, 2007 47.40 47.93 46.89 47.83 3,632,700 +0.48(+1.01%)
Jan 04, 2007 48.54 48.90 47.22 47.35 4,460,200 -2.05(-4.15%)
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.