United States Oil Fund (NY: USO )

77.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 825.68 830.88 810.16 825.68 1,348,757 +7.12(+0.87%)
May 29, 2008 835.20 862.40 816.96 818.56 2,727,103 -28.80(-3.40%)
May 28, 2008 824.08 852.00 820.08 847.36 1,680,156 +14.16(+1.70%)
May 27, 2008 842.65 847.20 830.08 833.20 1,359,212 -22.40(-2.62%)
May 26, 2008 863.36 865.74 843.04 855.60 0 +2.00(+0.23%)
May 23, 2008 863.36 865.74 843.04 853.60 1,728,362 +8.24(+0.97%)
May 22, 2008 862.40 866.88 842.24 845.36 2,511,001 -20.48(-2.37%)
May 21, 2008 836.88 866.48 832.48 865.84 2,145,639 +30.24(+3.62%)
May 20, 2008 831.28 836.96 829.28 835.60 1,267,523 +13.60(+1.65%)
May 19, 2008 819.60 824.00 810.08 822.00 960,393 +3.12(+0.38%)
May 16, 2008 822.88 823.84 810.72 818.88 2,208,496 +16.72(+2.08%)
May 15, 2008 816.00 817.44 781.52 802.16 2,030,866 +1.12(+0.14%)
May 14, 2008 809.84 816.00 800.00 801.04 1,138,178 -12.24(-1.51%)
May 13, 2008 800.96 819.76 799.84 813.28 1,497,071 +12.16(+1.52%)
May 12, 2008 806.56 817.60 800.56 801.12 1,257,637 -15.12(-1.85%)
May 09, 2008 814.00 816.88 805.52 816.24 1,524,805 +11.04(+1.37%)
May 08, 2008 796.00 806.16 786.40 805.20 1,225,910 +6.00(+0.75%)
May 07, 2008 785.84 799.36 776.96 799.20 1,692,463 +13.60(+1.73%)
May 06, 2008 775.76 790.72 775.20 785.60 947,231 +11.68(+1.51%)
May 05, 2008 761.84 775.36 760.88 773.92 917,222 +24.40(+3.26%)
May 02, 2008 728.80 750.72 728.80 749.52 861,484 +26.24(+3.63%)
May 01, 2008 726.24 728.80 711.12 723.28 977,393 -17.44(-2.35%)
Apr 30, 2008 748.64 754.72 730.48 740.72 1,191,332 -1.68(-0.23%)
Apr 29, 2008 751.36 756.24 741.20 742.40 950,241 -23.28(-3.04%)
Apr 28, 2008 766.96 769.92 762.00 765.68 606,241 +1.28(+0.17%)
Apr 25, 2008 759.52 770.24 756.40 764.40 1,125,299 +17.52(+2.35%)
Apr 24, 2008 747.20 758.80 736.48 746.88 1,388,800 -15.52(-2.04%)
Apr 23, 2008 755.20 764.08 750.48 762.40 1,059,894 +1.52(+0.20%)
Apr 22, 2008 749.44 766.64 748.80 760.88 894,942 +7.52(+1.00%)
Apr 21, 2008 747.76 754.24 741.52 753.36 585,231 +3.60(+0.48%)
Apr 18, 2008 727.84 750.69 727.20 749.76 1,150,319 +12.32(+1.67%)
Apr 17, 2008 737.36 740.88 732.96 737.44 596,564 +0.24(+0.03%)
Apr 16, 2008 729.76 738.40 720.16 737.20 986,749 +6.08(+0.83%)
Apr 15, 2008 728.08 731.52 725.36 731.12 634,350 +14.00(+1.95%)
Apr 14, 2008 710.80 717.68 707.60 717.12 539,675 +9.28(+1.31%)
Apr 11, 2008 701.20 708.56 698.96 707.84 478,880 +2.40(+0.34%)
Apr 10, 2008 712.64 712.72 697.12 705.44 802,497 -4.48(-0.63%)
Apr 09, 2008 696.72 717.60 695.52 709.92 1,025,361 +12.40(+1.78%)
Apr 08, 2008 696.00 700.64 689.60 697.52 440,984 -0.80(-0.11%)
Apr 07, 2008 691.92 701.04 691.92 698.32 533,783 +18.32(+2.69%)
Apr 04, 2008 675.52 680.96 670.80 680.00 553,073 +12.08(+1.81%)
Apr 03, 2008 663.20 681.60 661.12 667.92 676,426 -2.32(-0.35%)
Apr 02, 2008 646.40 672.80 639.68 670.24 772,812 +23.36(+3.61%)
Apr 01, 2008 640.00 656.72 638.16 646.88 670,955 -4.72(-0.72%)
Mar 31, 2008 677.76 684.00 642.88 651.60 975,500 -23.36(-3.46%)
Mar 28, 2008 680.08 680.08 670.96 674.96 612,322 -10.88(-1.59%)
Mar 27, 2008 680.56 693.12 677.12 685.84 590,132 +5.84(+0.86%)
Mar 26, 2008 656.24 681.84 655.84 680.00 770,748 +28.24(+4.33%)
Mar 25, 2008 646.00 652.96 635.20 651.76 592,570 +9.68(+1.51%)
Mar 24, 2008 647.68 656.16 640.64 642.08 531,508 -8.32(-1.28%)
Mar 21, 2008 637.60 655.68 636.72 650.40 1,468,506 +0.00(+0.00%)
Mar 20, 2008 637.60 655.68 636.72 650.40 1,468,469 -7.92(-1.20%)
Mar 19, 2008 676.56 688.00 654.48 658.32 1,368,820 -31.28(-4.54%)
Mar 18, 2008 678.24 696.32 673.52 689.60 1,083,455 +20.00(+2.99%)
Mar 17, 2008 671.36 686.80 651.84 669.60 1,455,089 -22.48(-3.25%)
Mar 14, 2008 695.92 702.08 688.48 692.08 1,072,541 -5.60(-0.80%)
Mar 13, 2008 696.16 702.32 687.84 697.68 962,181 +2.32(+0.33%)
Mar 12, 2008 688.08 696.08 678.00 695.36 1,155,755 +7.04(+1.02%)
Mar 11, 2008 684.00 689.68 674.32 688.32 1,224,001 +4.32(+0.63%)
Mar 10, 2008 664.56 684.32 660.24 684.00 767,466 +14.16(+2.11%)
Mar 07, 2008 666.48 676.24 660.24 669.84 673,199 -1.28(-0.19%)
Mar 06, 2008 662.32 671.12 653.04 671.12 712,676 +4.72(+0.71%)
Mar 05, 2008 643.92 666.40 642.64 666.40 946,074 +31.20(+4.91%)
Mar 04, 2008 653.84 656.00 628.00 635.20 774,170 -15.36(-2.36%)
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.