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

United States Oil Fund (NY: USO )

78.78 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jul 01, 2011 295.76 299.36 293.28 297.20 1,261,271 -0.72(-0.24%)
Jun 30, 2011 297.84 300.72 294.64 297.92 1,228,706 +0.08(+0.03%)
Jun 29, 2011 291.84 300.80 291.52 297.84 1,981,762 +6.48(+2.22%)
Jun 28, 2011 287.04 291.68 285.52 291.36 1,218,989 +6.24(+2.19%)
Jun 27, 2011 282.64 286.32 281.12 285.12 907,323 -1.36(-0.47%)
Jun 24, 2011 285.52 287.08 281.92 286.48 1,497,333 -1.60(-0.56%)
Jun 23, 2011 286.00 288.88 281.68 288.08 3,157,873 -8.72(-2.94%)
Jun 22, 2011 295.76 300.40 295.28 296.80 1,117,102 +2.48(+0.84%)
Jun 21, 2011 295.52 297.76 291.60 294.32 1,221,721 +0.56(+0.19%)
Jun 20, 2011 292.64 294.56 292.64 293.76 851,421 +0.72(+0.25%)
Jun 17, 2011 294.00 296.24 289.60 293.04 1,663,231 -6.32(-2.11%)
Jun 16, 2011 299.76 300.96 297.60 299.36 1,314,536 -1.28(-0.43%)
Jun 15, 2011 311.68 315.12 296.56 300.64 2,538,397 -12.16(-3.89%)
Jun 14, 2011 307.04 313.60 307.03 312.80 1,052,946 +6.72(+2.20%)
Jun 13, 2011 309.76 312.40 303.60 306.08 1,575,616 -6.48(-2.07%)
Jun 10, 2011 316.64 316.88 311.30 312.56 1,447,810 -8.56(-2.67%)
Jun 09, 2011 320.00 323.20 318.08 321.12 1,108,740 +2.32(+0.73%)
Jun 08, 2011 314.80 321.60 314.80 318.80 2,270,459 +6.40(+2.05%)
Jun 07, 2011 311.84 314.72 308.56 312.40 1,157,373 +0.40(+0.13%)
Jun 06, 2011 315.20 315.60 311.12 312.00 1,375,567 -5.28(-1.66%)
Jun 03, 2011 311.44 317.74 310.80 317.28 1,494,388 +3.04(+0.97%)
May 24, 2011 314.08 316.00 309.20 314.24 1,678,304 +6.48(+2.11%)
May 23, 2011 306.48 309.84 304.24 307.76 2,119,751 -8.00(-2.53%)
May 20, 2011 311.52 317.04 304.24 315.76 2,695,368 +3.20(+1.02%)
May 19, 2011 316.48 318.40 311.52 312.56 1,712,018 -3.44(-1.09%)
May 18, 2011 313.36 320.24 311.76 316.00 1,951,993 +7.60(+2.46%)
May 17, 2011 306.00 308.88 301.76 308.40 2,481,144 +0.32(+0.10%)
May 16, 2011 314.08 316.16 307.60 308.08 1,908,233 -7.44(-2.36%)
May 13, 2011 314.16 316.88 308.24 315.52 2,574,459 +1.28(+0.41%)
May 12, 2011 309.68 318.96 304.96 314.24 3,774,921 -0.56(-0.18%)
May 11, 2011 325.36 325.52 309.76 314.80 3,533,547 -13.84(-4.21%)
May 10, 2011 321.76 330.08 319.84 328.64 1,932,960 +1.68(+0.51%)
May 09, 2011 315.28 328.32 314.22 326.96 2,770,986 +16.00(+5.15%)
May 06, 2011 313.92 325.20 308.00 310.96 5,272,826 -3.60(-1.14%)
May 05, 2011 335.92 336.40 312.16 314.56 7,605,417 -31.52(-9.11%)
May 04, 2011 351.36 352.08 344.67 346.08 1,799,636 -6.56(-1.86%)
May 03, 2011 358.08 358.64 350.40 352.64 2,006,297 -6.80(-1.89%)
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.