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 (%)
Jun 30, 2010 273.60 276.40 268.72 271.68 3,587 -1.04(-0.38%)
Jun 29, 2010 272.72 274.32 271.60 272.72 3,931 -12.56(-4.40%)
Jun 25, 2010 285.28 285.68 278.08 285.28 1,630,180 +10.16(+3.69%)
Jun 24, 2010 275.20 276.74 272.00 275.12 3,634 +1.20(+0.44%)
Jun 23, 2010 276.64 277.24 271.52 273.92 1,574,680 -6.08(-2.17%)
Jun 22, 2010 283.12 284.88 280.00 280.00 6,531 -2.64(-0.93%)
Jun 21, 2010 287.76 288.32 280.72 282.64 1,222,492 -0.64(-0.23%)
Jun 18, 2010 283.28 283.68 278.72 283.28 808,008 +2.16(+0.77%)
Jun 17, 2010 284.80 285.04 280.11 281.12 325 -2.80(-0.99%)
Jun 16, 2010 280.56 285.84 279.12 283.92 1,397,667 +2.08(+0.74%)
Jun 15, 2010 277.28 281.92 276.56 281.84 125 +7.20(+2.62%)
Jun 14, 2010 277.76 279.28 272.32 274.64 1,074,516 +0.80(+0.29%)
Jun 11, 2010 272.96 276.72 270.08 273.84 1,211,794 -4.32(-1.55%)
Jun 10, 2010 277.44 280.00 275.52 278.16 125 +6.56(+2.42%)
Jun 09, 2010 271.52 275.12 270.72 271.60 2,021,681 +6.08(+2.29%)
Jun 08, 2010 263.52 266.00 261.12 265.52 12 +4.80(+1.84%)
Jun 07, 2010 262.96 266.32 259.60 260.72 1,198,794 -0.72(-0.28%)
Jun 04, 2010 261.44 270.28 260.16 261.44 1,877,690 -7.52(-2.80%)
Jun 03, 2010 269.20 275.36 265.76 268.96 2,426,545 -1.36(-0.50%)
Jun 02, 2010 266.88 271.68 265.68 270.32 787 +4.88(+1.84%)
Jun 01, 2010 269.20 276.80 265.04 265.44 1,089 -6.87(-2.52%)
May 28, 2010 272.31 276.08 268.00 272.31 1,373,613 -2.17(-0.79%)
May 27, 2010 268.32 274.64 267.20 274.48 2,855,535 +13.76(+5.28%)
May 26, 2010 257.84 263.52 257.84 260.72 936 +5.92(+2.32%)
May 25, 2010 247.84 255.12 247.44 254.80 3,466 -2.56(-0.99%)
May 24, 2010 258.16 260.32 256.68 257.36 1,413,360 -0.80(-0.31%)
May 21, 2010 254.64 261.76 253.60 258.16 2,969,030 -1.29(-0.50%)
May 20, 2010 253.52 262.40 253.12 259.45 6,345 -8.63(-3.22%)
May 19, 2010 266.16 269.04 261.44 268.08 3,236,270 +0.32(+0.12%)
May 18, 2010 276.08 276.72 265.36 267.76 10,367 -3.28(-1.21%)
May 17, 2010 275.60 276.12 267.57 271.04 3,232,362 -7.44(-2.67%)
May 14, 2010 278.48 285.92 276.00 278.48 3,032,496 -10.56(-3.65%)
May 13, 2010 290.48 293.32 288.64 289.04 2,195,448 -5.12(-1.74%)
May 12, 2010 295.12 297.60 290.56 294.16 1,612,493 +0.08(+0.03%)
May 11, 2010 297.14 297.92 293.04 294.08 3,325 -3.76(-1.26%)
May 10, 2010 293.92 298.32 293.52 297.84 2,289,379 +7.36(+2.53%)
May 07, 2010 293.84 295.83 286.80 290.48 3,110,077 -5.12(-1.73%)
May 06, 2010 295.92 306.72 288.00 295.60 1,798 -11.28(-3.68%)
May 05, 2010 307.84 313.92 306.16 306.88 2,790,727 -10.72(-3.38%)
May 04, 2010 325.28 325.36 317.60 317.60 1,886 -14.08(-4.25%)
May 03, 2010 330.40 335.20 330.32 331.68 1,042,830 +1.04(+0.31%)
Apr 30, 2010 331.36 332.64 327.60 330.64 1,681,337 +2.32(+0.71%)
Apr 29, 2010 324.96 328.64 324.96 328.32 1,423,017 +8.56(+2.68%)
Apr 28, 2010 318.16 320.56 314.64 319.76 1,315,301 +4.80(+1.52%)
Apr 27, 2010 320.80 324.32 314.56 314.96 425 -7.84(-2.43%)
Apr 26, 2010 326.72 327.52 322.24 322.80 901,570 -4.80(-1.47%)
Apr 23, 2010 320.24 327.68 319.04 327.60 1,143,832 +5.20(+1.61%)
Apr 22, 2010 317.76 322.80 314.32 322.40 1,347,445 +0.24(+0.07%)
Apr 21, 2010 323.28 324.88 318.96 322.16 1,468,636 -0.24(-0.07%)
Apr 20, 2010 321.60 325.47 321.20 322.40 805 +1.52(+0.47%)
Apr 19, 2010 317.44 320.88 317.36 320.88 1,202,484 -3.92(-1.21%)
Apr 16, 2010 328.56 330.64 322.80 324.80 2,171,236 -8.88(-2.66%)
Apr 15, 2010 335.12 335.68 332.00 333.68 857,747 -0.40(-0.12%)
Apr 14, 2010 329.28 335.04 327.53 334.08 1,619,974 +6.96(+2.13%)
Apr 13, 2010 326.96 328.56 322.24 327.12 1,324,142 -0.32(-0.10%)
Apr 12, 2010 328.88 331.88 327.20 327.44 795,407 -1.92(-0.58%)
Apr 09, 2010 332.56 333.83 326.48 329.36 1,130,193 -2.16(-0.65%)
Apr 08, 2010 328.96 332.88 327.20 331.52 854,984 -0.64(-0.19%)
Apr 07, 2010 335.92 336.72 331.60 332.16 1,066,063 -4.00(-1.19%)
Apr 06, 2010 335.92 337.52 334.64 336.16 913,408 +0.72(+0.21%)
Apr 05, 2010 332.16 336.88 331.52 335.44 956,379 +5.52(+1.67%)
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.