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: 4:10 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 (%)
Aug 31, 2010 255.04 265.94 254.72 255.20 3,850 -9.68(-3.65%)
Aug 30, 2010 265.04 266.72 264.00 264.88 797,095 -3.68(-1.37%)
Aug 27, 2010 259.20 268.56 256.48 268.56 1,743,464 +6.56(+2.50%)
Aug 26, 2010 262.00 263.36 258.88 262.00 1,257,425 +3.04(+1.17%)
Aug 25, 2010 254.24 259.04 252.00 258.96 462 +4.80(+1.89%)
Aug 24, 2010 256.40 257.68 254.00 254.16 596 -5.28(-2.04%)
Aug 23, 2010 263.36 265.04 259.04 259.44 1,108,815 -4.16(-1.58%)
Aug 20, 2010 264.08 264.48 261.52 263.60 1,016,706 -2.40(-0.90%)
Aug 19, 2010 269.28 269.52 264.72 266.00 90 -3.44(-1.28%)
Aug 18, 2010 267.52 270.80 264.24 269.44 1,486 -1.52(-0.56%)
Aug 17, 2010 272.48 274.24 270.24 270.96 2,859 +2.08(+0.77%)
Aug 16, 2010 268.64 270.24 267.92 268.88 795,230 -1.44(-0.53%)
Aug 13, 2010 270.32 272.32 268.56 270.32 865,184 -1.04(-0.38%)
Aug 12, 2010 273.28 276.40 270.32 271.36 1,191,864 -6.56(-2.36%)
Aug 11, 2010 283.36 283.52 277.92 277.92 1,248,181 -8.08(-2.83%)
Aug 10, 2010 286.00 288.96 283.68 286.00 37 -6.24(-2.14%)
Aug 09, 2010 290.88 292.32 289.12 292.24 660,728 +2.64(+0.91%)
Aug 06, 2010 289.60 297.20 286.40 289.60 1,154,223 -4.08(-1.39%)
Aug 05, 2010 292.40 294.88 292.08 293.68 634,610 -1.60(-0.54%)
Aug 04, 2010 295.28 297.12 292.88 295.28 1,150,797 +0.00(+0.00%)
Aug 03, 2010 293.52 296.00 291.52 295.28 75 +3.44(+1.18%)
Aug 02, 2010 289.44 292.80 288.88 291.84 1,144,005 +9.12(+3.23%)
Jul 30, 2010 282.72 283.12 275.36 282.72 890,789 +2.24(+0.80%)
Jul 29, 2010 276.48 283.68 276.48 280.48 53 +5.60(+2.04%)
Jul 28, 2010 275.52 277.04 271.92 274.88 1,219,383 -2.48(-0.89%)
Jul 27, 2010 284.08 284.08 275.20 277.36 62 -5.44(-1.92%)
Jul 26, 2010 282.32 284.16 281.52 282.80 669,090 -0.32(-0.11%)
Jul 23, 2010 281.92 284.40 281.04 283.12 1,072,927 -0.24(-0.08%)
Jul 22, 2010 279.20 284.48 278.96 283.36 1,363,605 +9.76(+3.57%)
Jul 21, 2010 280.72 281.04 271.28 273.60 1,098,479 -4.96(-1.78%)
Jul 20, 2010 273.20 279.04 272.54 278.56 193 +2.88(+1.04%)
Jul 19, 2010 275.76 279.76 272.08 275.68 1,030,988 +2.40(+0.88%)
Jul 16, 2010 273.28 275.04 270.96 273.28 1,076,257 -1.28(-0.47%)
Jul 15, 2010 277.52 277.60 271.67 274.56 1,124,924 -2.72(-0.98%)
Jul 14, 2010 276.56 281.44 275.36 277.28 112 -0.64(-0.23%)
Jul 13, 2010 276.00 278.72 275.92 277.92 985 +7.52(+2.78%)
Jul 12, 2010 272.72 274.32 268.88 270.40 924,898 -4.32(-1.57%)
Jul 09, 2010 274.72 276.08 271.28 274.72 805,479 +0.88(+0.32%)
Jul 08, 2010 271.84 274.16 268.64 273.84 50 +4.64(+1.72%)
Jul 07, 2010 263.20 269.33 263.12 269.20 1,659,419 +8.32(+3.19%)
Jul 06, 2010 264.48 266.72 258.16 260.88 1,137 +0.08(+0.03%)
Jul 02, 2010 260.80 264.52 258.56 260.80 952,579 -2.16(-0.82%)
Jul 01, 2010 269.04 269.36 260.24 262.96 1,742,503 -8.72(-3.21%)
Jun 30, 2010 273.60 276.40 268.72 271.68 3,587 -1.04(-0.38%)
Jun 29, 2010 272.72 274.32 271.60 272.72 3,931 -12.56(-4.40%)
Jun 25, 2010 285.28 285.68 278.08 285.28 1,630,180 +10.16(+3.69%)
Jun 24, 2010 275.20 276.74 272.00 275.12 3,634 +1.20(+0.44%)
Jun 23, 2010 276.64 277.24 271.52 273.92 1,574,680 -6.08(-2.17%)
Jun 22, 2010 283.12 284.88 280.00 280.00 6,531 -2.64(-0.93%)
Jun 21, 2010 287.76 288.32 280.72 282.64 1,222,492 -0.64(-0.23%)
Jun 18, 2010 283.28 283.68 278.72 283.28 808,008 +2.16(+0.77%)
Jun 17, 2010 284.80 285.04 280.11 281.12 325 -2.80(-0.99%)
Jun 16, 2010 280.56 285.84 279.12 283.92 1,397,667 +2.08(+0.74%)
Jun 15, 2010 277.28 281.92 276.56 281.84 125 +7.20(+2.62%)
Jun 14, 2010 277.76 279.28 272.32 274.64 1,074,516 +0.80(+0.29%)
Jun 11, 2010 272.96 276.72 270.08 273.84 1,211,794 -4.32(-1.55%)
Jun 10, 2010 277.44 280.00 275.52 278.16 125 +6.56(+2.42%)
Jun 09, 2010 271.52 275.12 270.72 271.60 2,021,681 +6.08(+2.29%)
Jun 08, 2010 263.52 266.00 261.12 265.52 12 +4.80(+1.84%)
Jun 07, 2010 262.96 266.32 259.60 260.72 1,198,794 -0.72(-0.28%)
Jun 04, 2010 261.44 270.28 260.16 261.44 1,877,690 -7.52(-2.80%)
Jun 03, 2010 269.20 275.36 265.76 268.96 2,426,545 -1.36(-0.50%)
Jun 02, 2010 266.88 271.68 265.68 270.32 787 +4.88(+1.84%)
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.