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

United States Oil Fund (NY: USO )

78.78 -0.13 (-0.16%)
Official Closing Price Updated: 6:30 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 (%)
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%)
May 02, 2011 359.84 359.92 359.36 359.44 1,527,353 -1.76(-0.49%)
Apr 29, 2011 359.20 362.76 357.68 361.20 838,873 +2.56(+0.71%)
Apr 28, 2011 358.48 362.08 354.88 358.64 1,435,843 -1.52(-0.42%)
Apr 27, 2011 356.56 360.32 351.76 360.16 1,545,666 +4.32(+1.21%)
Apr 26, 2011 355.52 357.60 354.32 355.84 728,397 -0.40(-0.11%)
Apr 25, 2011 356.56 357.04 352.96 356.24 826,436 -0.32(-0.09%)
Apr 21, 2011 353.52 357.12 352.72 356.56 822,896 +2.80(+0.79%)
Apr 20, 2011 347.68 354.80 346.88 353.76 1,560,631 +10.16(+2.96%)
Apr 19, 2011 340.96 346.64 340.00 343.60 958,635 +0.56(+0.16%)
Apr 18, 2011 345.28 345.52 340.40 343.04 1,353,403 -6.64(-1.90%)
Apr 15, 2011 344.72 351.68 343.60 349.68 1,409,041 +3.44(+0.99%)
Apr 14, 2011 341.60 346.80 340.96 346.24 1,232,067 +4.24(+1.24%)
Apr 13, 2011 341.44 343.60 336.80 342.00 1,737,845 +3.60(+1.06%)
Apr 12, 2011 345.92 346.00 337.36 338.40 2,267,466 -10.72(-3.07%)
Apr 11, 2011 358.32 359.04 348.64 349.12 1,811,473 -12.08(-3.34%)
Apr 08, 2011 355.52 361.60 354.64 361.20 1,567,394 +9.28(+2.64%)
Apr 07, 2011 347.92 352.88 346.40 351.92 1,181,758 +4.96(+1.43%)
Apr 06, 2011 346.96 348.72 344.96 346.96 1,359,399 +2.16(+0.63%)
Apr 05, 2011 344.96 347.12 344.08 344.80 1,228,743 -1.28(-0.37%)
Apr 04, 2011 344.96 347.12 344.00 346.08 1,274,042 +0.72(+0.21%)
Apr 01, 2011 341.76 345.68 339.84 345.36 1,877,800 +4.56(+1.34%)
Mar 31, 2011 339.44 341.44 337.60 340.80 1,651,483 +7.52(+2.26%)
Mar 30, 2011 333.28 333.28 333.28 333.28 871,984 -1.36(-0.41%)
Mar 29, 2011 331.92 335.60 330.53 334.64 986,050 +3.28(+0.99%)
Mar 28, 2011 331.52 335.28 331.36 331.36 1,530,274 -6.08(-1.80%)
Mar 25, 2011 335.76 338.64 334.00 337.44 1,555,259 +1.04(+0.31%)
Mar 24, 2011 338.24 340.32 334.88 336.40 1,573,676 -0.48(-0.14%)
Mar 23, 2011 336.88 340.00 335.92 336.88 2,004,291 +1.44(+0.43%)
Mar 22, 2011 328.56 336.24 327.60 335.44 2,061,913 +6.40(+1.95%)
Mar 21, 2011 330.64 330.80 328.24 329.04 1,596,456 +1.28(+0.39%)
Mar 18, 2011 324.88 328.08 322.96 327.76 3,312,470 +2.22(+0.68%)
Mar 17, 2011 322.88 329.20 321.68 325.54 1,880,613 +7.14(+2.24%)
Mar 16, 2011 317.36 321.52 313.60 318.40 3,136,506 +3.28(+1.04%)
Mar 15, 2011 318.48 327.28 313.20 315.12 3,371,802 -12.16(-3.72%)
Mar 14, 2011 325.04 327.60 322.24 327.28 1,597,796 +1.76(+0.54%)
Mar 11, 2011 323.28 328.18 322.88 325.52 3,365,691 -5.68(-1.71%)
Mar 10, 2011 334.08 337.20 325.76 331.20 3,843,254 -5.20(-1.55%)
Mar 09, 2011 341.28 341.60 336.16 336.40 2,139,870 -2.08(-0.61%)
Mar 08, 2011 340.56 340.80 335.28 338.48 2,493,070 -0.48(-0.14%)
Mar 07, 2011 342.00 342.64 338.00 338.96 3,249,773 +0.32(+0.09%)
Mar 04, 2011 333.84 339.36 332.56 338.64 3,465,587 +9.20(+2.79%)
Mar 03, 2011 327.36 330.60 323.92 329.44 2,316,243 -1.68(-0.51%)
Mar 02, 2011 325.20 331.20 321.92 331.12 3,256,022 +7.28(+2.25%)
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.