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, 2012 39.38 39.63 39.12 39.23 5,884,225 -0.06(-0.15%)
Mar 29, 2012 40.03 40.12 38.87 39.29 12,803,885 -0.90(-2.24%)
Mar 28, 2012 40.13 40.20 39.85 40.19 9,820,043 -0.52(-1.28%)
Mar 27, 2012 40.85 41.00 40.54 40.71 7,447,706 -0.06(-0.15%)
Mar 26, 2012 40.71 40.84 40.58 40.77 4,338,374 +0.08(+0.20%)
Mar 23, 2012 40.21 41.21 40.04 40.69 17,600,509 +0.55(+1.37%)
Mar 22, 2012 39.90 40.18 39.78 40.14 10,619,573 -0.52(-1.28%)
Mar 21, 2012 40.53 40.97 40.43 40.66 8,419,102 +0.23(+0.57%)
Mar 20, 2012 40.78 40.80 40.23 40.43 9,727,297 -0.86(-2.08%)
Mar 19, 2012 41.19 41.38 41.08 41.29 5,793,422 +0.26(+0.63%)
Mar 16, 2012 40.43 41.17 40.34 41.03 8,613,602 +0.75(+1.86%)
Mar 15, 2012 40.41 40.56 39.70 40.28 27,304,494 -0.13(-0.32%)
Mar 14, 2012 40.67 40.94 40.22 40.41 8,741,828 -0.42(-1.03%)
Mar 13, 2012 40.58 41.06 40.44 40.83 7,146,943 +0.13(+0.32%)
Mar 12, 2012 40.56 40.76 40.30 40.70 5,160,279 -0.39(-0.95%)
Mar 09, 2012 40.81 41.36 40.74 41.09 7,488,118 +0.27(+0.66%)
Mar 08, 2012 40.68 41.00 40.48 40.82 7,290,593 +0.21(+0.52%)
Mar 07, 2012 40.03 40.74 39.91 40.61 8,874,272 +0.48(+1.20%)
Mar 06, 2012 40.10 40.40 39.97 40.13 10,091,776 -0.84(-2.05%)
Mar 05, 2012 40.93 40.99 40.57 40.97 7,398,350 +0.20(+0.49%)
Mar 02, 2012 41.28 41.32 40.48 40.77 15,444,426 -0.98(-2.35%)
Mar 01, 2012 41.14 42.30 40.82 41.75 24,575,305 +0.83(+2.03%)
Feb 29, 2012 40.85 41.07 40.10 40.92 19,796,118 +0.13(+0.32%)
Feb 28, 2012 41.37 41.61 40.66 40.79 9,942,951 -0.39(-0.95%)
Feb 27, 2012 41.53 41.85 41.03 41.18 11,336,413 -0.83(-1.98%)
Feb 24, 2012 41.60 42.07 41.30 42.01 12,035,406 +0.64(+1.55%)
Feb 23, 2012 40.56 41.41 40.35 41.37 9,719,036 +0.78(+1.92%)
Feb 22, 2012 40.50 40.83 40.43 40.59 8,848,030 +0.00(+0.00%)
Feb 21, 2012 40.13 40.74 40.04 40.59 11,364,782 +0.84(+2.11%)
Feb 17, 2012 39.71 39.75 39.42 39.75 7,896,246 +0.47(+1.20%)
Feb 16, 2012 39.03 39.40 38.93 39.28 6,359,963 +0.10(+0.26%)
Feb 15, 2012 39.06 39.18 38.87 39.18 8,856,565 +0.34(+0.88%)
Feb 14, 2012 39.06 39.10 38.51 38.84 8,418,003 +0.15(+0.39%)
Feb 13, 2012 38.51 38.79 38.15 38.69 14,407,997 +0.67(+1.76%)
Feb 10, 2012 37.55 38.02 37.51 38.02 6,009,507 -0.31(-0.81%)
Feb 09, 2012 38.39 38.48 38.15 38.33 4,663,451 +0.29(+0.76%)
Feb 08, 2012 38.36 38.44 37.69 38.04 9,045,744 +0.09(+0.24%)
Feb 07, 2012 37.07 38.08 37.04 37.95 10,236,969 +0.62(+1.66%)
Feb 06, 2012 37.33 37.53 37.13 37.33 6,126,039 -0.26(-0.69%)
Feb 03, 2012 37.24 37.67 37.07 37.59 11,448,554 +0.46(+1.24%)
Feb 02, 2012 37.16 37.32 36.67 37.13 9,175,775 -0.25(-0.67%)
Feb 01, 2012 38.13 38.23 37.35 37.38 10,362,797 -0.44(-1.16%)
Jan 31, 2012 38.83 38.84 37.61 37.82 9,687,250 -0.19(-0.50%)
Jan 30, 2012 37.93 38.28 37.83 38.01 5,349,516 -0.29(-0.76%)
Jan 27, 2012 38.28 38.67 38.09 38.30 7,246,780 -0.07(-0.18%)
Jan 26, 2012 38.94 38.96 38.14 38.37 7,053,776 +0.02(+0.05%)
Jan 25, 2012 37.82 38.58 37.49 38.35 14,197,857 +0.25(+0.66%)
Jan 24, 2012 37.80 38.20 37.75 38.10 6,466,277 -0.29(-0.76%)
Jan 23, 2012 38.02 38.52 37.96 38.39 8,469,458 +0.61(+1.61%)
Jan 20, 2012 38.17 38.20 37.68 37.78 13,207,365 -0.91(-2.35%)
Jan 19, 2012 39.08 39.11 38.47 38.69 10,521,610 -0.14(-0.36%)
Jan 18, 2012 38.88 39.03 38.44 38.83 12,455,121 +0.04(+0.10%)
Jan 17, 2012 38.59 38.84 38.31 38.79 10,141,401 +0.63(+1.65%)
Jan 13, 2012 37.90 38.21 37.64 38.16 11,269,124 +0.10(+0.26%)
Jan 12, 2012 39.29 39.66 37.95 38.06 18,349,708 -0.86(-2.21%)
Jan 11, 2012 39.09 39.31 38.74 38.92 8,861,077 -0.42(-1.07%)
Jan 10, 2012 39.57 39.73 39.33 39.34 7,062,247 +0.26(+0.67%)
Jan 09, 2012 39.11 39.14 38.56 39.08 7,508,519 -0.14(-0.36%)
Jan 06, 2012 39.39 39.39 38.86 39.22 9,761,440 +0.05(+0.13%)
Jan 05, 2012 39.49 39.85 39.12 39.17 11,697,608 -0.60(-1.51%)
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.