United States Oil Fund (NY: USO )

77.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 280.16 284.16 279.52 282.80 673,436 +0.56(+0.20%)
Jan 31, 2013 281.28 282.80 280.96 282.24 552,224 -1.68(-0.59%)
Jan 30, 2013 283.36 284.24 281.92 283.92 679,040 +1.60(+0.57%)
Jan 29, 2013 281.52 283.28 280.48 282.32 738,888 +2.80(+1.00%)
Jan 28, 2013 279.68 279.84 276.56 279.52 457,214 +1.28(+0.46%)
Jan 25, 2013 278.96 279.36 276.32 278.24 477,877 +0.16(+0.06%)
Jan 24, 2013 278.40 280.00 277.52 278.08 601,695 +1.20(+0.43%)
Jan 23, 2013 279.36 280.08 275.04 276.88 765,120 -3.20(-1.14%)
Jan 22, 2013 278.56 280.72 278.00 280.08 549,184 +1.92(+0.69%)
Jan 18, 2013 277.60 278.48 276.32 278.16 499,683 +0.80(+0.29%)
Jan 17, 2013 277.60 279.54 276.80 277.36 830,506 +3.12(+1.14%)
Jan 16, 2013 272.32 274.64 271.68 274.24 529,420 +2.32(+0.85%)
Jan 15, 2013 274.00 274.17 271.36 271.92 373,957 -2.32(-0.85%)
Jan 14, 2013 272.96 274.48 270.64 274.24 393,360 +1.76(+0.65%)
Jan 11, 2013 270.96 272.88 269.60 272.48 445,028 -0.88(-0.32%)
Jan 10, 2013 274.24 274.56 272.48 273.36 432,229 +2.32(+0.86%)
Jan 09, 2013 271.60 272.56 269.92 271.04 344,071 -0.64(-0.24%)
Jan 08, 2013 272.08 272.24 269.84 271.68 480,183 +0.32(+0.12%)
Jan 07, 2013 269.76 271.76 269.00 271.36 356,664 +0.32(+0.12%)
Jan 04, 2013 269.60 271.12 268.56 271.04 742,612 +1.12(+0.41%)
Jan 03, 2013 270.80 271.60 269.60 269.92 487,437 -0.64(-0.24%)
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.