United States Oil Fund (NY: USO )

43.18 USD -0.09 (-0.21%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.43 42.68 42.20 42.60 13,211,865 +0.94(+2.26%)
Mar 30, 2011 41.66 41.66 41.66 41.66 6,975,879 -0.17(-0.41%)
Mar 29, 2011 41.49 41.95 41.32 41.83 7,888,406 +0.41(+0.99%)
Mar 28, 2011 41.44 41.91 41.42 41.42 12,242,192 -0.76(-1.80%)
Mar 25, 2011 41.97 42.33 41.75 42.18 12,442,076 +0.13(+0.31%)
Mar 24, 2011 42.28 42.54 41.86 42.05 12,589,411 -0.06(-0.14%)
Mar 23, 2011 42.11 42.50 41.99 42.11 16,034,329 +0.18(+0.43%)
Mar 22, 2011 41.07 42.03 40.95 41.93 16,495,307 +0.80(+1.95%)
Mar 21, 2011 41.33 41.35 41.03 41.13 12,771,654 +0.16(+0.39%)
Mar 18, 2011 40.61 41.01 40.37 40.97 26,499,763 +0.28(+0.68%)
Mar 17, 2011 40.36 41.15 40.21 40.69 15,044,907 +0.89(+2.24%)
Mar 16, 2011 39.67 40.19 39.20 39.80 25,092,049 +0.41(+1.04%)
Mar 15, 2011 39.81 40.91 39.15 39.39 26,974,415 -1.52(-3.72%)
Mar 14, 2011 40.63 40.95 40.28 40.91 12,782,375 +0.22(+0.54%)
Mar 11, 2011 40.41 41.02 40.36 40.69 26,925,533 -0.71(-1.71%)
Mar 10, 2011 41.76 42.15 40.72 41.40 30,746,032 -0.65(-1.55%)
Mar 09, 2011 42.66 42.70 42.02 42.05 17,118,963 -0.26(-0.61%)
Mar 08, 2011 42.57 42.60 41.91 42.31 19,944,559 -0.06(-0.14%)
Mar 07, 2011 42.75 42.83 42.25 42.37 25,998,184 +0.04(+0.09%)
Mar 04, 2011 41.73 42.42 41.57 42.33 27,724,696 +1.15(+2.79%)
Mar 03, 2011 40.92 41.33 40.49 41.18 18,529,945 -0.21(-0.51%)
Mar 02, 2011 40.65 41.40 40.24 41.39 26,048,181 +0.91(+2.25%)
Mar 01, 2011 39.52 40.53 39.48 40.48 21,805,655 +1.29(+3.29%)
Feb 28, 2011 39.45 39.72 39.10 39.19 13,670,734 -0.49(-1.23%)
Feb 25, 2011 39.37 39.80 39.06 39.68 17,632,627 +0.71(+1.82%)
Feb 24, 2011 40.25 40.60 38.66 38.97 49,048,931 -0.83(-2.09%)
Feb 23, 2011 39.00 40.41 38.85 39.80 46,470,462 +1.31(+3.40%)
Feb 22, 2011 39.05 39.05 37.79 38.49 37,684,811 +2.13(+5.86%)
Feb 18, 2011 36.38 36.77 35.90 36.36 16,102,717 +0.30(+0.83%)
Feb 17, 2011 35.53 36.08 35.51 36.06 13,119,528 +0.53(+1.49%)
Feb 16, 2011 35.65 35.90 35.21 35.53 19,171,787 +0.14(+0.40%)
Feb 15, 2011 35.98 36.02 35.22 35.39 10,927,584 -0.49(-1.37%)
Feb 14, 2011 36.19 36.54 35.78 35.88 13,948,156 -0.17(-0.47%)
Feb 11, 2011 36.28 36.52 35.87 36.05 14,717,534 -0.49(-1.34%)
Feb 10, 2011 36.30 36.86 36.26 36.54 13,488,192 +0.04(+0.11%)
Feb 09, 2011 36.65 36.92 36.29 36.50 10,224,049 -0.14(-0.38%)
Feb 08, 2011 36.38 37.02 36.28 36.64 17,360,332 -0.02(-0.05%)
Feb 07, 2011 37.21 37.37 36.66 36.66 10,948,550 -0.68(-1.82%)
Feb 04, 2011 38.38 38.44 37.16 37.34 17,276,150 -0.75(-1.97%)
Feb 03, 2011 38.28 38.39 37.81 38.09 8,431,214 -0.09(-0.24%)
Feb 02, 2011 38.11 38.56 37.85 38.18 11,697,855 +0.11(+0.29%)
Feb 01, 2011 38.67 38.84 38.00 38.07 16,274,810 -0.54(-1.40%)
Jan 31, 2011 37.28 39.01 37.25 38.61 27,370,306 +1.03(+2.74%)
Jan 28, 2011 36.25 37.71 36.23 37.58 30,253,659 +1.64(+4.56%)
Jan 27, 2011 36.60 36.71 35.93 35.94 9,846,338 -0.91(-2.47%)
Jan 26, 2011 36.29 36.86 36.05 36.85 11,026,812 +0.58(+1.60%)
Jan 25, 2011 36.47 36.53 36.18 36.27 9,661,835 -0.66(-1.79%)
Jan 24, 2011 36.90 37.09 36.67 36.93 10,686,366 -0.58(-1.55%)
Jan 21, 2011 37.60 37.75 37.35 37.51 8,206,486 -0.06(-0.16%)
Jan 20, 2011 37.75 37.86 37.28 37.57 13,663,408 -0.97(-2.52%)
Jan 19, 2011 38.97 38.97 38.44 38.54 6,489,373 -0.19(-0.49%)
Jan 18, 2011 38.49 39.00 38.48 38.73 5,743,922 -0.19(-0.49%)
Jan 14, 2011 38.51 38.95 38.44 38.92 6,097,649 +0.27(+0.70%)
Jan 13, 2011 39.00 39.19 38.60 38.65 6,403,219 -0.34(-0.87%)
Jan 12, 2011 39.04 39.27 38.88 38.99 7,464,965 +0.11(+0.28%)
Jan 11, 2011 38.42 38.89 38.21 38.88 7,075,374 +0.71(+1.86%)
Jan 10, 2011 38.08 38.25 37.80 38.17 7,846,208 +0.50(+1.33%)
Jan 07, 2011 37.93 38.11 37.18 37.67 8,205,705 -0.01(-0.03%)
Jan 06, 2011 38.31 38.32 37.45 37.68 11,195,227 -0.84(-2.18%)
Jan 05, 2011 37.80 38.72 37.58 38.52 12,660,072 +0.44(+1.16%)
Jan 04, 2011 39.00 39.01 37.69 38.08 14,065,142 -0.97(-2.48%)
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.