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: 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 (%)
Sep 28, 2012 272.88 274.24 271.28 272.96 690,516 -0.24(-0.09%)
Sep 27, 2012 270.64 274.00 269.44 273.20 981,763 +6.48(+2.43%)
Sep 26, 2012 268.00 268.04 263.84 266.72 1,409,421 -3.28(-1.21%)
Sep 25, 2012 274.48 276.00 270.00 270.00 746,840 -2.72(-1.00%)
Sep 24, 2012 272.08 273.20 270.16 272.72 676,814 -3.20(-1.16%)
Sep 21, 2012 276.96 277.92 274.80 275.92 889,822 -0.16(-0.06%)
Sep 20, 2012 272.64 276.08 272.00 276.08 1,067,663 +3.12(+1.14%)
Sep 19, 2012 279.60 279.68 271.68 272.96 2,719,801 -11.60(-4.08%)
Sep 18, 2012 286.24 287.52 283.12 284.56 1,011,199 -1.44(-0.50%)
Sep 17, 2012 294.88 296.16 281.84 286.00 3,108,625 -8.72(-2.96%)
Sep 14, 2012 295.68 297.36 293.20 294.72 919,594 +2.64(+0.90%)
Sep 13, 2012 292.56 292.88 287.28 292.08 1,195,029 +3.76(+1.30%)
Sep 12, 2012 289.36 290.24 287.76 288.32 722,205 -0.56(-0.19%)
Sep 11, 2012 288.80 289.60 287.60 288.88 734,882 +2.08(+0.73%)
Sep 10, 2012 285.12 287.76 284.32 286.80 537,350 -0.24(-0.08%)
Sep 07, 2012 283.76 288.00 280.11 287.04 1,304,643 +5.20(+1.85%)
Sep 06, 2012 287.92 290.88 281.84 281.84 1,577,868 -2.72(-0.96%)
Sep 05, 2012 283.76 284.72 280.72 284.56 853,272 +0.48(+0.17%)
Sep 04, 2012 287.68 287.84 282.80 284.08 824,001 -3.04(-1.06%)
Aug 31, 2012 286.96 288.64 282.64 287.12 1,034,723 +5.04(+1.79%)
Aug 30, 2012 283.28 283.60 279.76 282.08 642,002 -0.96(-0.34%)
Aug 29, 2012 285.92 285.96 282.16 283.04 954,095 -1.84(-0.65%)
Aug 27, 2012 283.60 284.96 281.12 284.88 926,319 -0.56(-0.20%)
Aug 24, 2012 287.44 289.36 284.88 285.44 535,322 -0.64(-0.22%)
Aug 23, 2012 290.80 291.60 285.20 286.08 1,219,384 -3.68(-1.27%)
Aug 22, 2012 287.76 290.40 287.28 289.76 897,112 +1.92(+0.67%)
Aug 21, 2012 290.64 291.36 287.44 287.84 868,675 +1.20(+0.42%)
Aug 20, 2012 286.56 287.04 283.92 286.64 661,494 -0.96(-0.33%)
Aug 17, 2012 286.08 287.60 284.16 287.60 641,490 +3.12(+1.10%)
Aug 16, 2012 282.64 286.08 281.33 284.48 893,435 +2.96(+1.05%)
Aug 15, 2012 277.52 283.60 277.44 281.52 976,402 +2.16(+0.77%)
Aug 14, 2012 279.12 280.72 277.76 279.36 536,414 +2.08(+0.75%)
Aug 13, 2012 279.68 280.00 275.04 277.28 512,097 -1.52(-0.55%)
Aug 10, 2012 275.84 278.96 274.72 278.80 439,030 -0.64(-0.23%)
Aug 09, 2012 279.68 281.36 278.40 279.44 354,553 +0.48(+0.17%)
Aug 08, 2012 280.24 282.96 277.60 278.96 756,943 -0.32(-0.11%)
Aug 07, 2012 277.12 282.00 276.33 279.28 848,027 +3.92(+1.42%)
Aug 06, 2012 271.60 275.84 271.20 275.36 836,697 +2.80(+1.03%)
Aug 03, 2012 268.24 274.08 267.76 272.56 1,485,073 +11.76(+4.51%)
Aug 02, 2012 260.80 264.32 259.68 260.80 1,036,518 -4.56(-1.72%)
Aug 01, 2012 264.24 267.28 262.72 265.36 1,111,952 +3.92(+1.50%)
Jul 31, 2012 267.60 268.08 261.20 261.44 1,135,278 -6.16(-2.30%)
Jul 30, 2012 268.80 269.92 266.96 267.60 649,624 -1.76(-0.65%)
Jul 27, 2012 268.08 270.32 267.04 269.36 727,076 +2.08(+0.78%)
Jul 26, 2012 269.20 270.00 266.12 267.28 704,862 +1.60(+0.60%)
Jul 25, 2012 264.80 267.04 259.60 265.68 1,106,274 +0.48(+0.18%)
Jul 24, 2012 264.80 266.16 262.76 265.20 1,046,808 +1.20(+0.45%)
Jul 23, 2012 264.16 268.24 262.64 264.00 1,222,255 -9.60(-3.51%)
Jul 20, 2012 273.28 275.36 271.68 273.60 1,055,050 -3.52(-1.27%)
Jul 19, 2012 273.92 278.72 273.68 277.12 1,486,098 +7.60(+2.82%)
Jul 18, 2012 267.84 270.00 267.04 269.52 868,696 +2.48(+0.93%)
Jul 17, 2012 267.20 268.32 262.40 267.04 1,149,759 +2.08(+0.79%)
Jul 16, 2012 262.40 265.60 260.72 264.96 856,520 +3.52(+1.35%)
Jul 13, 2012 259.12 262.96 259.12 261.44 615,308 +3.84(+1.49%)
Jul 12, 2012 254.72 259.28 252.96 257.60 948,848 -1.04(-0.40%)
Jul 11, 2012 255.60 259.60 254.24 258.64 1,541,910 +6.48(+2.57%)
Jul 10, 2012 257.20 257.36 251.20 252.16 1,024,350 -5.20(-2.02%)
Jul 09, 2012 253.68 259.68 253.28 257.36 834,109 +4.64(+1.84%)
Jul 06, 2012 254.16 255.92 252.40 252.72 1,196,814 -8.24(-3.16%)
Jul 05, 2012 261.52 264.64 259.76 260.96 1,239,483 -2.56(-0.97%)
Jul 03, 2012 261.52 264.32 260.32 263.52 1,744,863 +12.08(+4.80%)
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.