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 (%)
Feb 27, 2009 211.52 219.52 208.08 216.40 0 -1.52(-0.70%)
Feb 26, 2009 214.48 221.44 213.44 217.92 6,004,240 +10.72(+5.17%)
Feb 25, 2009 199.44 209.44 194.08 207.20 5,807,872 +11.68(+5.97%)
Feb 24, 2009 190.40 196.00 185.44 195.52 3,344,038 +8.96(+4.80%)
Feb 23, 2009 199.28 199.84 185.36 186.56 4,620,994 -8.24(-4.23%)
Feb 20, 2009 186.00 196.24 185.68 194.80 5,260,501 +0.56(+0.29%)
Feb 19, 2009 190.64 196.88 181.92 194.24 6,295,446 +11.36(+6.21%)
Feb 18, 2009 188.32 189.04 182.40 182.88 5,312,111 -4.80(-2.56%)
Feb 17, 2009 194.48 195.60 187.20 187.68 4,879,109 -17.12(-8.36%)
Feb 13, 2009 209.20 209.92 202.72 204.80 4,568,575 -4.24(-2.03%)
Feb 12, 2009 205.28 210.87 201.33 209.04 5,298,956 +0.40(+0.19%)
Feb 11, 2009 214.80 217.28 206.88 208.64 4,920,925 -6.64(-3.08%)
Feb 10, 2009 232.24 232.40 213.76 215.28 5,930,846 -10.72(-4.74%)
Feb 09, 2009 231.60 234.96 224.00 226.00 4,634,318 +0.40(+0.18%)
Feb 06, 2009 218.96 239.52 218.80 225.60 8,469,914 -4.88(-2.12%)
Feb 05, 2009 226.24 231.76 222.32 230.48 3,795,714 +4.32(+1.91%)
Feb 04, 2009 234.40 240.00 224.00 226.16 4,162,334 -4.80(-2.08%)
Feb 03, 2009 225.04 231.52 224.80 230.96 3,155,336 +3.76(+1.65%)
Feb 02, 2009 227.52 236.00 225.12 227.20 3,504,210 -6.56(-2.81%)
Jan 30, 2009 240.16 241.60 231.36 233.76 0 +0.00(+0.00%)
Jan 29, 2009 230.24 237.92 228.72 233.76 4,319,135 -4.24(-1.78%)
Jan 28, 2009 234.80 245.04 229.04 238.00 6,740,247 +2.00(+0.85%)
Jan 27, 2009 248.48 250.08 233.44 236.00 5,797,135 -21.12(-8.21%)
Jan 26, 2009 259.04 272.80 256.08 257.12 4,433,053 -1.52(-0.59%)
Jan 23, 2009 235.28 264.00 232.88 258.64 5,472,663 +18.48(+7.69%)
Jan 22, 2009 236.32 246.16 227.68 240.16 5,279,444 -8.08(-3.25%)
Jan 21, 2009 232.80 248.56 229.12 248.24 3,990,420 +18.96(+8.27%)
Jan 20, 2009 232.32 246.32 227.36 229.28 5,207,885 -9.60(-4.02%)
Jan 16, 2009 248.08 249.60 236.80 238.88 4,838,568 -2.56(-1.06%)
Jan 15, 2009 246.88 247.12 230.72 241.44 6,874,854 -8.40(-3.36%)
Jan 14, 2009 252.24 252.48 239.68 249.84 5,507,922 -4.88(-1.92%)
Jan 13, 2009 246.80 257.44 244.72 254.72 4,966,905 +9.52(+3.88%)
Jan 12, 2009 247.92 250.48 244.00 245.20 4,095,223 -13.76(-5.31%)
Jan 09, 2009 257.04 261.12 250.24 258.96 4,403,951 -6.64(-2.50%)
Jan 08, 2009 263.84 266.88 255.12 265.60 4,591,276 -0.56(-0.21%)
Jan 07, 2009 293.68 294.40 265.68 266.16 5,455,965 -31.84(-10.68%)
Jan 06, 2009 306.88 310.00 294.24 298.00 3,957,103 -0.40(-0.13%)
Jan 05, 2009 286.08 302.64 284.08 298.40 4,356,659 +13.36(+4.69%)
Jan 02, 2009 270.16 287.28 267.68 285.04 4,650,637 +20.24(+7.64%)
Jan 01, 2009 233.52 278.96 233.20 264.80 0 +0.00(+0.00%)
Dec 31, 2008 233.52 278.96 233.20 264.80 6,103,706 +23.20(+9.60%)
Dec 30, 2008 239.04 244.24 233.52 241.60 2,709,181 -5.76(-2.33%)
Dec 29, 2008 243.44 247.60 231.36 247.36 3,017,163 +14.56(+6.25%)
Dec 26, 2008 222.24 234.00 221.84 232.80 2,625,578 +0.61(+0.26%)
Dec 24, 2008 231.84 234.72 228.64 232.19 1,894,435 -7.81(-3.25%)
Dec 23, 2008 246.88 248.48 233.04 240.00 3,498,500 -5.04(-2.06%)
Dec 22, 2008 262.72 265.12 244.16 245.04 3,412,156 -19.44(-7.35%)
Dec 19, 2008 257.12 266.48 255.44 264.48 4,812,261 +2.64(+1.01%)
Dec 18, 2008 272.16 273.12 256.80 261.84 5,104,367 -16.64(-5.98%)
Dec 17, 2008 288.40 296.32 274.08 278.48 5,139,949 -13.04(-4.47%)
Dec 16, 2008 299.04 304.88 282.48 291.52 3,231,785 -3.21(-1.09%)
Dec 15, 2008 320.96 323.12 290.00 294.73 2,851,029 -10.07(-3.30%)
Dec 12, 2008 289.68 308.96 287.68 304.80 2,955,788 -4.32(-1.40%)
Dec 11, 2008 297.44 318.56 295.76 309.12 3,772,391 +22.64(+7.90%)
Dec 10, 2008 286.72 298.00 272.56 286.48 4,666,214 +10.88(+3.95%)
Dec 09, 2008 283.28 288.96 273.76 275.60 2,031,886 -13.36(-4.62%)
Dec 08, 2008 280.88 289.92 277.04 288.96 2,599,549 +14.96(+5.46%)
Dec 05, 2008 278.00 281.44 264.64 274.00 3,074,484 -9.28(-3.28%)
Dec 04, 2008 298.08 305.52 281.04 283.28 2,941,882 -21.12(-6.94%)
Dec 03, 2008 302.56 311.03 300.00 304.40 2,289,847 -3.60(-1.17%)
Dec 02, 2008 324.00 325.52 303.68 308.00 1,980,160 -11.12(-3.48%)
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.