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

United States Oil Fund (NY: USO )

81.33 -0.32 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Nov 30, 2011 312.48 314.00 309.68 310.24 2,405,586 +1.84(+0.60%)
Nov 29, 2011 305.44 309.36 304.32 308.40 2,251,876 +5.60(+1.85%)
Nov 28, 2011 306.48 307.04 300.16 302.80 1,404,937 +5.52(+1.86%)
Nov 25, 2011 296.64 301.12 295.64 297.28 575,601 +0.00(+0.00%)
Nov 23, 2011 296.96 299.76 294.64 297.28 1,434,356 -5.28(-1.75%)
Nov 22, 2011 301.76 304.96 298.64 302.56 1,138,616 +1.84(+0.61%)
Nov 21, 2011 299.28 301.36 294.32 300.72 1,604,117 -1.84(-0.61%)
Nov 18, 2011 307.04 307.44 298.80 302.56 1,540,504 -3.28(-1.07%)
Nov 17, 2011 312.56 313.76 303.92 305.84 2,385,360 -8.88(-2.82%)
Nov 16, 2011 314.80 317.92 312.56 314.72 2,814,193 +7.29(+2.37%)
Nov 15, 2011 304.96 308.56 304.08 307.43 1,679,942 +4.55(+1.50%)
Nov 14, 2011 303.60 304.40 300.56 302.88 1,095,519 -2.80(-0.92%)
Nov 11, 2011 302.88 306.08 302.88 305.68 1,187,942 +3.92(+1.30%)
Nov 10, 2011 300.88 303.60 297.60 301.76 1,519,413 +5.76(+1.95%)
Nov 09, 2011 294.80 302.00 291.92 296.00 2,530,221 -3.44(-1.15%)
Nov 08, 2011 298.08 299.52 295.36 299.44 1,358,791 +2.72(+0.92%)
Nov 07, 2011 293.84 296.72 291.76 296.72 2,039,595 +5.04(+1.73%)
Nov 04, 2011 290.40 291.84 286.87 291.68 1,222,577 +1.12(+0.39%)
Nov 03, 2011 289.04 292.16 285.76 290.56 1,359,190 +5.20(+1.82%)
Nov 02, 2011 288.48 289.28 283.28 285.36 1,282,266 +3.76(+1.34%)
Nov 01, 2011 277.04 284.88 276.32 281.60 1,940,182 -4.32(-1.51%)
Oct 31, 2011 283.68 288.80 282.16 285.92 1,201,014 -2.32(-0.80%)
Oct 28, 2011 285.28 289.92 284.72 288.24 1,023,128 -1.44(-0.50%)
Oct 27, 2011 288.08 291.04 285.84 289.68 1,520,769 +9.36(+3.34%)
Oct 26, 2011 286.72 287.12 278.00 280.32 2,117,491 -6.08(-2.12%)
Oct 25, 2011 288.32 291.92 284.88 286.40 2,940,013 +3.36(+1.19%)
Oct 24, 2011 272.32 283.76 272.16 283.04 2,074,263 +12.24(+4.52%)
Oct 21, 2011 271.36 274.48 268.32 270.80 1,140,926 +4.16(+1.56%)
Oct 20, 2011 265.92 267.52 260.16 266.64 1,495,183 +0.16(+0.06%)
Oct 19, 2011 273.20 277.04 265.76 266.48 1,324,336 -6.72(-2.46%)
Oct 18, 2011 269.04 275.60 265.12 273.20 1,282,508 +5.76(+2.15%)
Oct 17, 2011 268.40 269.36 266.00 267.44 814,105 -3.52(-1.30%)
Oct 14, 2011 269.28 270.96 266.65 270.96 1,035,799 +9.76(+3.74%)
Oct 13, 2011 260.64 263.92 257.52 261.20 1,275,543 -2.16(-0.82%)
Oct 12, 2011 265.76 267.60 263.12 263.36 930,043 -0.72(-0.27%)
Oct 11, 2011 262.80 268.24 261.20 264.08 1,522,451 -1.84(-0.69%)
Oct 10, 2011 261.84 266.40 261.44 265.92 1,426,404 +9.60(+3.75%)
Oct 07, 2011 257.76 259.36 251.92 256.32 1,969,865 +0.48(+0.19%)
Oct 06, 2011 249.20 256.64 248.48 255.84 1,749,185 +9.12(+3.70%)
Oct 05, 2011 240.48 247.16 238.24 246.72 2,471,835 +7.44(+3.11%)
Oct 04, 2011 235.20 241.44 232.80 239.28 2,407,298 +1.36(+0.57%)
Oct 03, 2011 240.24 246.56 237.68 237.92 2,074,933 -6.00(-2.46%)
Sep 30, 2011 248.72 252.56 243.68 243.92 1,956,908 -11.84(-4.63%)
Sep 29, 2011 257.12 260.08 253.28 255.76 1,721,066 +5.76(+2.30%)
Sep 28, 2011 259.04 259.92 249.36 250.00 1,597,890 -8.96(-3.46%)
Sep 27, 2011 256.96 262.64 256.66 258.96 1,557,574 +7.20(+2.86%)
Sep 26, 2011 245.68 252.00 241.84 251.76 1,316,252 +3.04(+1.22%)
Sep 23, 2011 245.52 250.40 244.72 248.72 1,998,531 -0.32(-0.13%)
Sep 22, 2011 251.20 254.64 246.80 249.04 2,741,137 -14.32(-5.44%)
Sep 21, 2011 267.92 272.48 263.28 263.36 1,526,490 -4.08(-1.53%)
Sep 20, 2011 266.64 271.52 265.60 267.44 957,782 +1.12(+0.42%)
Sep 19, 2011 266.08 267.68 263.12 266.32 1,082,417 -6.80(-2.49%)
Sep 16, 2011 277.20 277.60 270.16 273.12 1,305,156 -3.68(-1.33%)
Sep 15, 2011 277.84 279.68 276.25 276.80 1,128,546 +2.08(+0.76%)
Sep 14, 2011 277.92 278.64 273.44 274.72 1,371,320 -4.08(-1.46%)
Sep 13, 2011 276.96 280.63 275.20 278.80 1,215,284 +3.44(+1.25%)
Sep 12, 2011 269.52 275.92 268.40 275.36 1,212,016 +4.56(+1.68%)
Sep 09, 2011 269.52 271.76 266.00 270.80 1,362,888 -4.88(-1.77%)
Sep 08, 2011 277.20 280.00 275.12 275.68 1,162,354 -1.84(-0.66%)
Sep 07, 2011 272.16 278.56 271.52 277.52 1,347,675 +8.80(+3.27%)
Sep 06, 2011 260.96 268.88 260.80 268.72 1,114,114 -0.40(-0.15%)
Sep 02, 2011 266.96 271.52 265.32 269.12 1,486,269 -6.64(-2.41%)
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.