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

United States Oil Fund (NY: USO )

78.78 -0.13 (-0.16%)
Official Closing 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 (%)
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%)
Dec 01, 2008 328.72 333.12 318.00 319.12 1,142,928 -17.60(-5.23%)
Nov 28, 2008 342.48 344.88 331.36 336.72 590,573 -19.60(-5.50%)
Nov 26, 2008 339.36 356.80 327.76 356.32 2,215,950 +25.44(+7.69%)
Nov 25, 2008 342.32 343.28 327.60 330.88 1,721,076 -22.16(-6.28%)
Nov 24, 2008 332.56 358.24 325.20 353.04 1,654,162 +25.04(+7.63%)
Nov 21, 2008 326.48 328.32 313.28 328.00 1,433,041 +11.60(+3.67%)
Nov 20, 2008 333.12 338.40 314.88 316.40 1,831,905 -30.80(-8.87%)
Nov 19, 2008 357.76 361.28 346.24 347.20 1,415,221 -9.20(-2.58%)
Nov 18, 2008 362.48 365.52 352.16 356.40 1,008,918 -3.60(-1.00%)
Nov 17, 2008 372.40 385.44 358.40 360.00 1,397,513 -9.44(-2.56%)
Nov 14, 2008 372.88 381.44 365.76 369.44 1,723,016 -22.56(-5.76%)
Nov 13, 2008 373.68 392.00 361.92 392.00 1,903,012 +24.80(+6.75%)
Nov 12, 2008 378.72 380.88 365.92 367.20 1,273,203 -18.80(-4.87%)
Nov 11, 2008 398.80 399.60 383.76 386.00 1,189,733 -22.80(-5.58%)
Nov 10, 2008 423.44 426.40 392.00 408.80 1,603,848 +8.48(+2.12%)
Nov 07, 2008 404.00 410.00 397.12 400.32 951,907 -0.72(-0.18%)
Nov 06, 2008 417.04 419.44 394.48 401.04 1,998,734 -28.08(-6.54%)
Nov 05, 2008 447.20 455.04 426.24 429.12 1,509,288 -29.10(-6.35%)
Nov 04, 2008 434.72 470.24 431.44 458.22 1,900,077 +37.02(+8.79%)
Nov 03, 2008 430.40 441.11 417.28 421.20 1,124,197 -23.52(-5.29%)
Oct 31, 2008 423.92 449.52 416.16 444.72 1,220,553 +14.00(+3.25%)
Oct 30, 2008 444.56 446.88 420.00 430.72 1,272,446 -14.72(-3.30%)
Oct 29, 2008 435.12 453.68 431.52 445.44 1,614,486 +21.44(+5.06%)
Oct 28, 2008 422.80 426.64 403.52 424.00 989,109 +16.32(+4.00%)
Oct 27, 2008 411.52 431.36 407.20 407.68 1,173,308 -16.32(-3.85%)
Oct 24, 2008 410.96 429.12 410.48 424.00 956,393 -28.80(-6.36%)
Oct 23, 2008 444.24 454.80 438.08 452.80 1,253,407 +13.92(+3.17%)
Oct 22, 2008 452.08 453.28 434.16 438.88 1,203,083 -31.28(-6.65%)
Oct 21, 2008 474.40 476.80 461.12 470.16 1,205,378 -23.04(-4.67%)
Oct 20, 2008 483.04 500.00 472.08 493.20 1,385,589 +18.24(+3.84%)
Oct 17, 2008 464.96 488.80 461.28 474.96 1,603,278 -0.56(-0.12%)
Oct 16, 2008 482.64 487.60 451.84 475.52 1,964,074 -11.76(-2.41%)
Oct 15, 2008 497.68 503.12 487.04 487.28 1,077,658 -35.12(-6.72%)
Oct 14, 2008 547.84 550.72 515.60 522.40 1,121,088 -18.40(-3.40%)
Oct 13, 2008 537.60 540.80 524.40 540.80 755,753 +8.80(+1.65%)
Oct 10, 2008 521.20 544.32 506.56 532.00 2,015,677 -23.76(-4.28%)
Oct 09, 2008 578.72 582.40 551.60 555.76 1,156,779 -22.08(-3.82%)
Oct 08, 2008 569.44 584.80 557.52 577.84 1,586,900 -2.56(-0.44%)
Oct 07, 2008 587.84 593.04 566.24 580.40 1,345,082 +6.00(+1.04%)
Oct 06, 2008 586.32 593.20 564.72 574.40 1,692,939 -27.60(-4.58%)
Oct 03, 2008 594.24 619.76 594.24 602.00 1,614,615 -4.08(-0.67%)
Oct 02, 2008 623.68 624.48 603.44 606.08 1,282,449 -31.68(-4.97%)
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.