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

United States Oil Fund (NY: USO )

79.64 -0.34 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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, 2009 315.12 314.24 314.24 314.24 719,762 +1.12(+0.36%)
Dec 30, 2009 311.60 314.96 309.68 313.12 1,176,706 +2.40(+0.77%)
Dec 29, 2009 312.48 312.56 308.00 310.72 822,093 -0.16(-0.05%)
Dec 28, 2009 311.52 312.40 310.08 310.88 985,990 +5.28(+1.73%)
Dec 24, 2009 302.88 305.92 302.88 305.60 408,859 +3.68(+1.22%)
Dec 23, 2009 297.44 303.92 297.12 301.92 1,452,088 +9.44(+3.23%)
Dec 22, 2009 290.00 295.72 287.12 292.48 1,180,267 -1.20(-0.41%)
Dec 21, 2009 295.60 296.80 288.96 293.68 1,202,771 +0.40(+0.14%)
Dec 18, 2009 297.12 298.08 290.40 293.28 1,774,504 +2.40(+0.83%)
Dec 17, 2009 292.72 293.92 288.00 290.88 1,391,277 +0.40(+0.14%)
Dec 16, 2009 288.64 296.24 288.64 290.48 2,197,785 +3.04(+1.06%)
Dec 15, 2009 286.40 289.12 285.84 287.44 1,703,990 +2.80(+0.98%)
Dec 14, 2009 285.35 285.76 283.68 284.64 1,507,137 +0.80(+0.28%)
Dec 11, 2009 285.12 285.44 281.76 283.84 2,211,509 -2.00(-0.70%)
Dec 10, 2009 287.84 289.04 282.96 285.84 1,943,451 -1.12(-0.39%)
Dec 09, 2009 295.52 297.69 284.48 286.96 2,747,299 -7.84(-2.66%)
Dec 08, 2009 296.72 297.76 294.08 294.80 1,531,915 -5.12(-1.71%)
Dec 07, 2009 301.12 304.64 298.96 299.92 1,708,662 -6.72(-2.19%)
Dec 04, 2009 314.32 315.46 303.60 306.64 1,988,073 -1.52(-0.49%)
Dec 03, 2009 309.12 312.96 306.40 308.16 1,337,526 -2.56(-0.82%)
Dec 02, 2009 316.32 316.48 309.12 310.72 1,596,722 -6.24(-1.97%)
Dec 01, 2009 318.88 320.48 316.56 316.96 1,359,173 +3.76(+1.20%)
Nov 30, 2009 305.28 316.24 304.80 313.20 1,947,861 +5.20(+1.69%)
Nov 27, 2009 298.96 309.52 298.32 308.00 1,150,446 -8.00(-2.53%)
Nov 25, 2009 308.48 316.64 306.24 316.00 1,490,007 +7.36(+2.38%)
Nov 24, 2009 313.60 314.59 306.64 308.64 1,911,979 -6.40(-2.03%)
Nov 23, 2009 321.28 324.08 312.96 315.04 1,678,449 -0.32(-0.10%)
Nov 20, 2009 312.64 316.08 311.60 315.36 1,356,265 -1.92(-0.61%)
Nov 19, 2009 323.84 324.00 314.88 317.28 1,647,333 -8.08(-2.48%)
Nov 18, 2009 326.32 328.00 321.36 325.36 1,678,032 +1.52(+0.47%)
Nov 17, 2009 320.88 325.84 319.76 323.84 1,268,696 +1.52(+0.47%)
Nov 16, 2009 314.48 324.72 314.24 322.32 1,978,486 +9.36(+2.99%)
Nov 13, 2009 311.84 315.68 309.44 312.96 1,501,312 -1.20(-0.38%)
Nov 12, 2009 320.72 322.24 313.36 314.16 1,800,988 -10.24(-3.16%)
Nov 11, 2009 326.40 327.52 321.28 324.40 1,108,735 +1.12(+0.35%)
Nov 10, 2009 325.84 329.20 318.64 323.28 1,278,631 -0.72(-0.22%)
Nov 09, 2009 322.96 327.92 322.40 324.00 1,151,335 +6.40(+2.02%)
Nov 06, 2009 319.20 322.96 313.84 317.60 2,063,276 -7.84(-2.41%)
Nov 05, 2009 327.28 329.05 324.40 325.44 945,364 -2.48(-0.76%)
Nov 04, 2009 328.08 331.52 325.12 327.92 1,881,622 +2.96(+0.91%)
Nov 03, 2009 315.20 326.16 314.32 324.96 1,604,761 +5.20(+1.63%)
Nov 02, 2009 314.64 321.76 313.60 319.76 1,427,130 +5.20(+1.65%)
Oct 30, 2009 324.16 325.52 314.24 314.56 1,623,244 -12.64(-3.86%)
Oct 29, 2009 321.04 329.04 320.48 327.20 1,518,752 +11.52(+3.65%)
Oct 28, 2009 322.16 323.68 315.44 315.68 1,936,340 -9.04(-2.78%)
Oct 27, 2009 322.24 326.24 318.24 324.72 1,632,466 +3.68(+1.15%)
Oct 26, 2009 330.40 333.60 318.88 321.04 1,731,074 -6.24(-1.91%)
Oct 23, 2009 330.32 331.44 326.64 327.28 1,365,273 -4.48(-1.35%)
Oct 22, 2009 330.32 332.64 326.56 331.76 1,461,923 +1.12(+0.34%)
Oct 21, 2009 320.72 335.36 320.40 330.64 2,305,941 +7.52(+2.33%)
Oct 20, 2009 320.64 325.60 320.48 323.12 2,058,232 -2.96(-0.91%)
Oct 19, 2009 322.32 327.52 321.44 326.08 1,573,187 +2.48(+0.77%)
Oct 16, 2009 319.04 323.92 316.32 323.60 1,963,610 +4.32(+1.35%)
Oct 15, 2009 310.64 320.88 308.72 319.28 2,667,825 +10.40(+3.37%)
Oct 14, 2009 308.16 310.00 307.60 308.88 1,381,934 +3.68(+1.21%)
Oct 13, 2009 304.16 306.08 300.88 305.20 1,598,573 +3.68(+1.22%)
Oct 12, 2009 302.88 303.28 300.48 301.52 1,235,739 +4.24(+1.43%)
Oct 09, 2009 295.04 297.44 291.84 297.28 1,515,038 +3.84(+1.31%)
Oct 08, 2009 285.76 298.72 285.20 293.44 1,867,519 +5.76(+2.00%)
Oct 07, 2009 292.88 294.16 283.60 287.68 1,987,151 -4.64(-1.59%)
Oct 06, 2009 292.00 296.00 290.00 292.32 1,836,052 +2.88(+1.00%)
Oct 05, 2009 283.60 291.84 280.00 289.44 2,180,209 +2.48(+0.86%)
Oct 02, 2009 283.92 289.04 283.12 286.96 1,861,422 -2.88(-0.99%)
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.