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: 6:30 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 (%)
Apr 30, 2013 269.12 269.12 264.96 265.28 626,913 -3.60(-1.34%)
Apr 29, 2013 266.64 269.96 265.68 268.88 614,245 +3.92(+1.48%)
Apr 26, 2013 265.68 266.00 263.68 264.96 773,989 -1.04(-0.39%)
Apr 25, 2013 260.48 267.60 260.00 266.00 1,038,146 +4.73(+1.81%)
Apr 24, 2013 256.16 261.36 255.92 261.27 823,770 +6.39(+2.51%)
Apr 23, 2013 252.16 254.96 251.52 254.88 572,690 +0.32(+0.13%)
Apr 22, 2013 252.96 255.20 250.08 254.56 710,068 +3.44(+1.37%)
Apr 19, 2013 251.68 252.64 250.40 251.12 534,261 -2.00(-0.79%)
Apr 18, 2013 249.52 253.12 246.96 253.12 1,170,946 +5.04(+2.03%)
Apr 17, 2013 251.28 251.68 246.32 248.08 1,253,142 -6.00(-2.36%)
Apr 16, 2013 252.88 254.56 250.72 254.08 738,419 +2.16(+0.86%)
Apr 15, 2013 255.52 256.16 251.52 251.92 1,360,789 -8.32(-3.20%)
Apr 12, 2013 261.92 262.88 258.48 260.24 1,268,474 -7.44(-2.78%)
Apr 11, 2013 269.68 270.16 266.32 267.68 523,501 -2.96(-1.09%)
Apr 10, 2013 268.32 271.36 267.68 270.64 488,112 +1.52(+0.56%)
Apr 09, 2013 266.64 270.40 265.84 269.12 455,805 +1.20(+0.45%)
Apr 08, 2013 265.57 268.00 264.72 267.92 382,966 +1.68(+0.63%)
Apr 05, 2013 264.64 266.48 263.36 266.24 727,578 -0.88(-0.33%)
Apr 04, 2013 265.84 268.88 263.76 267.12 1,089,333 -2.96(-1.10%)
Apr 03, 2013 277.04 277.32 269.60 270.08 1,091,102 -7.12(-2.57%)
Apr 02, 2013 275.20 278.88 275.04 277.20 571,170 -0.24(-0.09%)
Apr 01, 2013 275.44 277.92 274.56 277.44 438,265 -0.56(-0.20%)
Mar 28, 2013 276.72 278.72 276.24 278.00 437,631 +1.60(+0.58%)
Mar 27, 2013 274.16 277.20 273.68 276.40 580,062 +0.80(+0.29%)
Mar 26, 2013 273.92 276.08 272.64 275.60 828,063 +4.80(+1.77%)
Mar 25, 2013 271.12 273.84 269.20 270.80 814,032 +1.92(+0.71%)
Mar 22, 2013 266.48 268.88 264.96 268.88 390,071 +4.48(+1.69%)
Mar 21, 2013 265.84 267.44 262.96 264.40 538,546 -3.20(-1.20%)
Mar 20, 2013 267.44 268.00 264.80 267.60 562,751 +3.04(+1.15%)
Mar 19, 2013 269.52 269.84 264.40 264.56 818,432 -4.64(-1.72%)
Mar 18, 2013 264.32 270.00 264.00 269.20 433,926 +0.40(+0.15%)
Mar 15, 2013 268.88 269.20 267.36 268.80 311,297 +1.44(+0.54%)
Mar 14, 2013 266.08 267.84 265.84 267.36 262,924 +1.84(+0.69%)
Mar 13, 2013 268.00 268.52 264.24 265.52 422,170 -0.56(-0.21%)
Mar 12, 2013 267.68 268.80 265.76 266.08 424,180 +1.76(+0.67%)
Mar 11, 2013 262.88 265.20 261.60 264.32 249,725 -0.08(-0.03%)
Mar 08, 2013 262.96 264.80 261.92 264.40 383,425 +0.88(+0.33%)
Mar 07, 2013 262.08 264.00 261.68 263.52 702,802 +3.20(+1.23%)
Mar 06, 2013 260.72 260.72 257.84 260.32 606,985 -1.20(-0.46%)
Mar 05, 2013 260.32 261.92 259.20 261.52 524,460 +2.32(+0.90%)
Mar 04, 2013 260.80 260.88 257.28 259.20 751,159 -2.72(-1.04%)
Mar 01, 2013 261.28 262.24 259.28 261.92 619,157 -2.56(-0.97%)
Feb 28, 2013 267.44 267.76 263.68 264.48 664,121 -2.72(-1.02%)
Feb 27, 2013 266.00 268.80 265.68 267.20 627,455 +0.56(+0.21%)
Feb 26, 2013 267.60 268.96 265.44 266.64 818,550 -2.16(-0.80%)
Feb 22, 2013 267.52 269.04 266.40 268.80 563,937 +1.36(+0.51%)
Feb 21, 2013 268.00 269.52 266.80 267.44 974,159 -5.92(-2.17%)
Feb 20, 2013 279.84 280.28 271.36 273.36 1,425,087 -6.32(-2.26%)
Feb 19, 2013 277.28 279.76 276.56 279.68 528,294 +1.92(+0.69%)
Feb 15, 2013 277.52 281.60 275.84 277.76 880,114 -4.40(-1.56%)
Feb 14, 2013 282.08 283.04 281.28 282.16 264,227 +0.64(+0.23%)
Feb 13, 2013 283.36 283.92 279.91 281.52 641,567 -0.72(-0.26%)
Feb 12, 2013 282.08 283.12 281.36 282.24 341,320 +1.28(+0.46%)
Feb 11, 2013 276.40 281.12 275.52 280.96 591,608 +3.36(+1.21%)
Feb 08, 2013 279.04 279.64 276.00 277.60 391,777 +0.16(+0.06%)
Feb 07, 2013 280.80 281.20 276.72 277.44 492,880 -2.88(-1.03%)
Feb 06, 2013 276.40 280.80 276.08 280.32 531,744 +2.08(+0.75%)
Feb 04, 2013 279.12 280.56 277.68 278.24 639,979 -4.56(-1.61%)
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.