Indicators

United States Oil Fund (NY: USO )

80.39 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	272.31	276.08	268.00	272.31	1,373,613	-2.17(-0.79%)
May 27, 2010	268.32	274.64	267.20	274.48	2,855,535	+13.76(+5.28%)
May 26, 2010	257.84	263.52	257.84	260.72	936	+5.92(+2.32%)
May 25, 2010	247.84	255.12	247.44	254.80	3,466	-2.56(-0.99%)
May 24, 2010	258.16	260.32	256.68	257.36	1,413,360	-0.80(-0.31%)
May 21, 2010	254.64	261.76	253.60	258.16	2,969,030	-1.29(-0.50%)
May 20, 2010	253.52	262.40	253.12	259.45	6,345	-8.63(-3.22%)
May 19, 2010	266.16	269.04	261.44	268.08	3,236,270	+0.32(+0.12%)
May 18, 2010	276.08	276.72	265.36	267.76	10,367	-3.28(-1.21%)
May 17, 2010	275.60	276.12	267.57	271.04	3,232,362	-7.44(-2.67%)
May 14, 2010	278.48	285.92	276.00	278.48	3,032,496	-10.56(-3.65%)
May 13, 2010	290.48	293.32	288.64	289.04	2,195,448	-5.12(-1.74%)
May 12, 2010	295.12	297.60	290.56	294.16	1,612,493	+0.08(+0.03%)
May 11, 2010	297.14	297.92	293.04	294.08	3,325	-3.76(-1.26%)
May 10, 2010	293.92	298.32	293.52	297.84	2,289,379	+7.36(+2.53%)
May 07, 2010	293.84	295.83	286.80	290.48	3,110,077	-5.12(-1.73%)
May 06, 2010	295.92	306.72	288.00	295.60	1,798	-11.28(-3.68%)
May 05, 2010	307.84	313.92	306.16	306.88	2,790,727	-10.72(-3.38%)
May 04, 2010	325.28	325.36	317.60	317.60	1,886	-14.08(-4.25%)

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.