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

United States Oil Fund (NY: USO )

79.64 -0.34 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2006 411.52 418.24 406.56 416.80 480,037 +0.96(+0.23%)
Oct 30, 2006 425.12 426.24 414.88 415.84 378,050 -16.16(-3.74%)
Oct 27, 2006 431.28 433.84 426.72 432.00 144,237 +2.80(+0.65%)
Oct 26, 2006 437.76 438.48 428.00 429.20 169,437 -8.40(-1.92%)
Oct 25, 2006 423.28 438.00 422.72 437.60 287,650 +14.88(+3.52%)
Oct 24, 2006 416.64 424.24 416.32 422.72 145,512 +3.76(+0.90%)
Oct 23, 2006 415.52 419.44 413.68 418.96 217,037 -3.04(-0.72%)
Oct 20, 2006 431.92 432.00 420.48 422.00 180,550 -9.20(-2.13%)
Oct 19, 2006 424.16 432.88 421.25 431.20 137,212 +8.40(+1.99%)
Oct 18, 2006 429.92 435.68 420.40 422.80 202,425 -9.12(-2.11%)
Oct 17, 2006 439.92 439.92 429.76 431.92 148,637 -5.84(-1.33%)
Oct 16, 2006 428.48 438.40 424.88 437.76 188,387 +8.56(+1.99%)
Oct 13, 2006 429.76 434.88 428.16 429.20 229,162 +1.76(+0.41%)
Oct 12, 2006 422.40 427.44 420.16 427.44 244,500 +6.24(+1.48%)
Oct 11, 2006 429.20 431.68 421.20 421.20 187,400 -8.16(-1.90%)
Oct 10, 2006 432.56 434.72 427.28 429.36 197,000 -7.44(-1.70%)
Oct 09, 2006 436.88 445.04 435.36 436.80 197,987 +2.00(+0.46%)
Oct 06, 2006 434.80 436.88 427.60 434.80 160,975 -1.92(-0.44%)
Oct 05, 2006 441.28 441.92 432.00 436.72 190,487 +4.40(+1.02%)
Oct 04, 2006 428.40 433.60 419.68 432.32 244,037 +6.40(+1.50%)
Oct 03, 2006 436.96 439.20 424.88 425.92 233,350 -16.56(-3.74%)
Oct 02, 2006 453.60 455.20 442.00 442.48 99,500 -12.00(-2.64%)
Sep 29, 2006 452.40 456.94 446.40 454.48 114,362 +1.28(+0.28%)
Sep 28, 2006 457.60 464.00 452.80 453.20 165,587 -4.08(-0.89%)
Sep 27, 2006 446.96 457.60 436.48 457.28 237,487 +13.92(+3.14%)
Sep 26, 2006 443.36 449.60 439.76 443.36 197,737 -2.00(-0.45%)
Sep 25, 2006 434.32 450.40 432.48 445.36 231,837 +8.24(+1.89%)
Sep 22, 2006 448.40 450.24 436.40 437.12 244,412 -10.00(-2.24%)
Sep 21, 2006 442.80 447.60 439.92 447.12 260,925 +6.72(+1.53%)
Sep 20, 2006 445.44 451.28 439.28 440.40 417,375 -9.60(-2.13%)
Sep 19, 2006 468.48 471.62 449.84 450.00 256,362 -16.56(-3.55%)
Sep 18, 2006 462.40 471.76 460.00 466.56 186,050 +2.08(+0.45%)
Sep 15, 2006 462.08 465.60 455.44 464.48 258,612 -0.72(-0.15%)
Sep 14, 2006 470.96 472.40 462.16 465.20 162,437 -6.80(-1.44%)
Sep 13, 2006 471.92 475.44 467.84 472.00 207,600 +1.92(+0.41%)
Sep 12, 2006 480.48 482.48 469.17 470.08 182,475 -10.24(-2.13%)
Sep 11, 2006 481.44 486.80 476.96 480.32 199,150 -6.88(-1.41%)
Sep 08, 2006 496.32 497.00 486.65 487.20 171,100 -8.32(-1.68%)
Sep 07, 2006 498.40 499.20 492.40 495.52 119,125 -2.08(-0.42%)
Sep 06, 2006 501.44 507.12 497.36 497.60 125,937 -8.88(-1.75%)
Sep 05, 2006 506.96 508.40 502.89 506.48 92,575 -3.52(-0.69%)
Sep 01, 2006 518.00 518.40 508.32 510.00 73,950 -8.40(-1.62%)
Aug 31, 2006 514.40 518.48 510.64 518.40 90,187 -0.40(-0.08%)
Aug 30, 2006 514.64 518.80 505.60 518.80 141,625 +5.28(+1.03%)
Aug 29, 2006 514.08 516.96 510.40 513.52 121,262 -5.52(-1.06%)
Aug 28, 2006 524.16 524.48 516.56 519.04 134,500 -13.36(-2.51%)
Aug 25, 2006 540.00 542.40 532.40 532.40 118,675 -1.60(-0.30%)
Aug 24, 2006 526.96 534.00 525.84 534.00 51,012 +6.40(+1.21%)
Aug 23, 2006 532.80 534.40 523.60 527.60 91,050 -8.80(-1.64%)
Aug 22, 2006 538.40 540.08 534.64 536.40 73,800 -2.96(-0.55%)
Aug 21, 2006 535.28 539.68 532.00 539.36 119,850 +9.92(+1.87%)
Aug 18, 2006 530.24 532.00 522.00 529.44 79,687 +1.04(+0.20%)
Aug 17, 2006 530.72 532.16 525.60 528.40 114,500 -9.04(-1.68%)
Aug 16, 2006 543.52 546.16 536.16 537.44 91,537 -8.24(-1.51%)
Aug 15, 2006 550.72 553.04 545.44 545.68 29,825 -3.04(-0.55%)
Aug 14, 2006 548.80 550.96 545.52 548.72 45,687 -9.12(-1.63%)
Aug 11, 2006 557.84 559.20 553.36 557.84 37,737 +1.04(+0.19%)
Aug 10, 2006 563.68 564.32 553.76 556.80 112,687 -12.56(-2.21%)
Aug 09, 2006 571.20 576.80 567.52 569.36 61,025 -1.04(-0.18%)
Aug 08, 2006 572.00 578.72 569.60 570.40 52,450 -5.60(-0.97%)
Aug 07, 2006 568.72 577.12 567.20 576.00 171,887 +17.52(+3.14%)
Aug 04, 2006 564.08 564.08 554.64 558.48 38,012 -6.00(-1.06%)
Aug 03, 2006 559.76 565.84 558.40 564.48 61,537 -4.48(-0.79%)
Aug 02, 2006 565.36 571.36 564.51 568.96 95,250 +7.76(+1.38%)
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.