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

United States Oil Fund (NY: USO )

78.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2007 561.28 573.12 556.64 559.28 726,604 -13.84(-2.41%)
Nov 29, 2007 577.36 587.04 568.80 573.12 514,647 -1.28(-0.22%)
Nov 28, 2007 596.56 597.44 568.56 574.40 645,075 -20.00(-3.36%)
Nov 27, 2007 597.84 600.32 592.50 594.40 523,508 -15.60(-2.56%)
Nov 26, 2007 611.28 617.92 607.11 610.00 300,807 -4.08(-0.66%)
Nov 23, 2007 611.20 617.76 609.68 614.08 77,319 +2.56(+0.42%)
Nov 21, 2007 620.00 620.72 605.76 611.52 483,202 -7.20(-1.16%)
Nov 20, 2007 602.08 620.00 600.32 618.72 392,368 +22.80(+3.83%)
Nov 19, 2007 594.00 596.48 585.76 595.92 341,748 +4.72(+0.80%)
Nov 16, 2007 588.48 593.04 585.76 591.20 426,712 +12.80(+2.21%)
Nov 15, 2007 577.76 580.88 568.64 578.40 426,629 -2.40(-0.41%)
Nov 14, 2007 575.12 584.80 574.16 580.80 315,093 +13.36(+2.35%)
Nov 13, 2007 579.68 581.92 560.24 567.44 625,197 -14.72(-2.53%)
Nov 12, 2007 584.48 590.48 581.92 582.16 470,331 -16.00(-2.67%)
Nov 09, 2007 594.32 600.80 590.56 598.16 470,718 +5.52(+0.93%)
Nov 08, 2007 606.24 608.48 592.64 592.64 360,912 -3.20(-0.54%)
Nov 07, 2007 607.52 610.56 589.60 595.84 671,101 -6.88(-1.14%)
Nov 06, 2007 598.00 603.36 594.96 602.72 363,758 +14.40(+2.45%)
Nov 05, 2007 586.32 596.80 583.60 588.32 299,732 -6.48(-1.09%)
Nov 02, 2007 585.76 595.36 582.72 594.80 339,362 +17.44(+3.02%)
Nov 01, 2007 585.28 585.36 571.36 577.36 632,600 -8.80(-1.50%)
Oct 31, 2007 568.64 587.44 564.40 586.16 795,775 +29.84(+5.36%)
Oct 30, 2007 572.32 573.52 556.32 556.32 515,437 -23.68(-4.08%)
Oct 29, 2007 572.56 581.20 568.64 580.00 416,487 +10.64(+1.87%)
Oct 26, 2007 569.20 570.16 562.00 569.36 363,675 +8.40(+1.50%)
Oct 25, 2007 548.32 561.44 546.48 560.96 403,775 +17.12(+3.15%)
Oct 24, 2007 527.76 543.91 527.20 543.84 311,675 +17.20(+3.27%)
Oct 23, 2007 536.24 537.20 525.76 526.64 285,812 -5.68(-1.07%)
Oct 22, 2007 533.28 538.85 527.76 532.32 625,950 -4.80(-0.89%)
Oct 19, 2007 540.72 542.48 534.56 537.12 681,375 -8.24(-1.51%)
Oct 18, 2007 538.24 547.20 536.08 545.36 316,237 +12.32(+2.31%)
Oct 17, 2007 537.28 542.72 531.04 533.04 751,512 -2.80(-0.52%)
Oct 16, 2007 529.68 538.48 528.00 535.84 499,787 +8.72(+1.65%)
Oct 15, 2007 520.00 527.84 518.16 527.12 261,850 +15.12(+2.95%)
Oct 12, 2007 508.64 513.92 507.28 512.00 175,875 +3.28(+0.64%)
Oct 11, 2007 503.68 512.64 502.40 508.72 259,550 +9.52(+1.91%)
Oct 10, 2007 492.56 499.36 489.60 499.20 190,237 +8.00(+1.63%)
Oct 09, 2007 485.92 496.72 485.60 491.20 388,687 +5.12(+1.05%)
Oct 08, 2007 491.36 492.48 481.52 486.08 181,000 -12.16(-2.44%)
Oct 05, 2007 496.80 501.12 494.68 498.24 168,837 -2.64(-0.53%)
Oct 04, 2007 487.04 502.00 484.72 500.88 248,262 +10.56(+2.15%)
Oct 03, 2007 494.32 496.56 488.80 490.32 165,375 -2.72(-0.55%)
Oct 02, 2007 488.40 493.20 484.56 493.04 239,087 +0.32(+0.06%)
Oct 01, 2007 498.16 499.52 488.08 492.72 308,850 -7.68(-1.53%)
Sep 28, 2007 511.68 514.00 499.36 500.40 334,712 -7.12(-1.40%)
Sep 27, 2007 501.04 509.76 498.72 507.52 354,650 +13.92(+2.82%)
Sep 26, 2007 493.28 495.84 481.44 493.60 407,700 +5.04(+1.03%)
Sep 25, 2007 488.48 490.48 484.72 488.56 286,450 -6.00(-1.21%)
Sep 24, 2007 495.84 500.80 493.12 494.56 193,200 -2.56(-0.51%)
Sep 21, 2007 502.24 504.88 494.40 497.12 352,400 -4.08(-0.81%)
Sep 20, 2007 495.28 502.24 492.32 501.20 206,500 +6.64(+1.34%)
Sep 19, 2007 495.44 497.92 489.44 494.56 485,125 -1.84(-0.37%)
Sep 18, 2007 485.12 497.28 483.68 496.40 375,437 +11.04(+2.27%)
Sep 17, 2007 478.16 486.72 477.52 485.36 269,662 +7.04(+1.47%)
Sep 14, 2007 480.96 484.56 476.24 478.32 445,875 -3.04(-0.63%)
Sep 13, 2007 478.64 482.96 477.04 481.36 221,037 +1.36(+0.28%)
Sep 12, 2007 473.68 482.40 472.96 480.00 498,450 +8.32(+1.76%)
Sep 11, 2007 467.44 472.24 463.60 471.68 592,450 +1.36(+0.29%)
Sep 10, 2007 457.76 472.24 457.36 470.32 387,300 +8.24(+1.78%)
Sep 07, 2007 460.40 464.00 456.80 462.08 534,737 +1.04(+0.23%)
Sep 06, 2007 463.60 467.52 454.96 461.04 523,125 +2.96(+0.65%)
Sep 05, 2007 452.08 458.48 451.68 458.08 141,537 +4.08(+0.90%)
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.