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 (%)
Sep 30, 2011 248.72 252.56 243.68 243.92 1,956,908 -11.84(-4.63%)
Sep 29, 2011 257.12 260.08 253.28 255.76 1,721,066 +5.76(+2.30%)
Sep 28, 2011 259.04 259.92 249.36 250.00 1,597,890 -8.96(-3.46%)
Sep 27, 2011 256.96 262.64 256.66 258.96 1,557,574 +7.20(+2.86%)
Sep 26, 2011 245.68 252.00 241.84 251.76 1,316,252 +3.04(+1.22%)
Sep 23, 2011 245.52 250.40 244.72 248.72 1,998,531 -0.32(-0.13%)
Sep 22, 2011 251.20 254.64 246.80 249.04 2,741,137 -14.32(-5.44%)
Sep 21, 2011 267.92 272.48 263.28 263.36 1,526,490 -4.08(-1.53%)
Sep 20, 2011 266.64 271.52 265.60 267.44 957,782 +1.12(+0.42%)
Sep 19, 2011 266.08 267.68 263.12 266.32 1,082,417 -6.80(-2.49%)
Sep 16, 2011 277.20 277.60 270.16 273.12 1,305,156 -3.68(-1.33%)
Sep 15, 2011 277.84 279.68 276.25 276.80 1,128,546 +2.08(+0.76%)
Sep 14, 2011 277.92 278.64 273.44 274.72 1,371,320 -4.08(-1.46%)
Sep 13, 2011 276.96 280.63 275.20 278.80 1,215,284 +3.44(+1.25%)
Sep 12, 2011 269.52 275.92 268.40 275.36 1,212,016 +4.56(+1.68%)
Sep 09, 2011 269.52 271.76 266.00 270.80 1,362,888 -4.88(-1.77%)
Sep 08, 2011 277.20 280.00 275.12 275.68 1,162,354 -1.84(-0.66%)
Sep 07, 2011 272.16 278.56 271.52 277.52 1,347,675 +8.80(+3.27%)
Sep 06, 2011 260.96 268.88 260.80 268.72 1,114,114 -0.40(-0.15%)
Sep 02, 2011 266.96 271.52 265.32 269.12 1,486,269 -6.64(-2.41%)
Sep 01, 2011 275.84 279.12 274.64 275.76 1,069,812 -0.32(-0.12%)
Aug 31, 2011 274.64 278.08 273.88 276.08 1,180,616 +0.56(+0.20%)
Aug 30, 2011 271.84 277.04 270.00 275.52 1,170,483 +3.84(+1.41%)
Aug 29, 2011 271.76 272.16 269.52 271.68 879,101 +6.48(+2.44%)
Aug 26, 2011 262.24 266.00 257.84 265.20 1,786,932 +1.44(+0.55%)
Aug 25, 2011 267.68 268.96 257.92 263.76 1,458,742 -0.88(-0.33%)
Aug 24, 2011 266.00 268.88 263.12 264.64 1,613,129 -2.72(-1.02%)
Aug 23, 2011 263.12 268.32 259.04 267.36 2,177,062 +5.60(+2.14%)
Aug 22, 2011 261.76 263.36 254.80 261.76 1,795,259 +4.80(+1.87%)
Aug 19, 2011 251.76 260.16 251.60 256.96 2,069,571 +3.20(+1.26%)
Aug 18, 2011 264.16 264.72 252.48 253.76 2,413,761 -18.32(-6.73%)
Aug 17, 2011 275.28 277.04 271.20 272.08 1,729,796 +1.44(+0.53%)
Aug 16, 2011 269.76 273.76 267.60 270.64 1,607,843 -3.12(-1.14%)
Aug 15, 2011 269.28 274.32 269.12 273.76 1,308,419 +7.92(+2.98%)
Aug 12, 2011 270.80 272.48 265.04 265.84 1,436,315 -0.56(-0.21%)
Aug 11, 2011 257.84 268.08 255.44 266.40 2,704,722 +12.16(+4.78%)
Aug 10, 2011 251.92 259.36 248.24 254.24 3,024,444 +1.28(+0.51%)
Aug 09, 2011 268.08 258.64 242.48 252.96 3,878,004 +0.88(+0.35%)
Aug 08, 2011 260.40 263.92 250.24 252.08 3,485,072 -19.52(-7.19%)
Aug 05, 2011 272.00 274.55 263.21 271.60 2,794,364 +1.79(+0.66%)
Aug 04, 2011 284.96 285.20 268.64 269.81 3,415,696 -17.07(-5.95%)
Aug 03, 2011 291.52 291.76 284.72 286.88 1,776,642 -4.32(-1.48%)
Aug 02, 2011 294.72 298.63 290.72 291.20 1,308,315 -6.40(-2.15%)
Aug 01, 2011 307.12 307.76 291.68 297.60 1,693,440 -1.76(-0.59%)
Jul 29, 2011 298.24 300.72 297.60 299.36 1,154,584 -3.92(-1.29%)
Jul 28, 2011 304.16 305.92 302.24 303.28 637,767 -0.48(-0.16%)
Jul 27, 2011 307.60 307.92 303.44 303.76 1,304,974 -6.72(-2.16%)
Jul 26, 2011 308.32 314.00 305.12 310.48 1,130,365 +1.04(+0.34%)
Jul 25, 2011 308.00 311.44 307.66 309.44 500,624 -2.00(-0.64%)
Jul 22, 2011 311.64 312.72 310.96 311.44 623,639 +1.68(+0.54%)
Jul 21, 2011 308.72 312.64 307.68 309.76 1,131,488 +2.56(+0.83%)
Jul 20, 2011 308.16 308.96 302.56 307.20 916,026 +1.20(+0.39%)
Jul 19, 2011 305.28 308.96 304.96 306.00 985,173 +5.28(+1.76%)
Jul 18, 2011 301.60 301.84 296.80 300.72 1,072,415 -4.32(-1.42%)
Jul 15, 2011 302.56 306.24 302.41 305.04 1,214,841 +4.64(+1.54%)
Jul 14, 2011 309.44 310.00 296.48 300.40 1,365,400 -6.40(-2.09%)
Jul 13, 2011 304.16 310.96 302.64 306.80 1,326,176 +3.36(+1.11%)
Jul 12, 2011 297.20 305.76 295.84 303.44 1,397,269 +5.12(+1.72%)
Jul 11, 2011 298.24 301.04 295.45 298.32 1,062,186 -4.08(-1.35%)
Jul 08, 2011 304.08 304.72 300.00 302.40 1,151,285 -6.48(-2.10%)
Jul 07, 2011 308.96 311.84 307.36 308.88 1,710,106 +5.76(+1.90%)
Jul 06, 2011 303.84 305.12 301.44 303.12 946,827 -0.56(-0.18%)
Jul 05, 2011 301.76 305.84 301.04 303.68 1,098,356 +6.48(+2.18%)
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.