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

United States Oil Fund (NY: USO )

79.91 +1.12 (+1.43%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 23, 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 (%)
Feb 27, 2015 144.88 146.80 142.56 144.80 3,558,792 +0.56(+0.39%)
Feb 26, 2015 146.24 147.44 140.64 144.24 5,012,237 -4.96(-3.32%)
Feb 25, 2015 145.20 150.40 142.56 149.20 4,785,510 +4.88(+3.38%)
Feb 24, 2015 147.28 147.76 144.16 144.32 2,270,900 -0.56(-0.39%)
Feb 23, 2015 145.36 148.72 144.16 144.88 6,221,405 -4.32(-2.90%)
Feb 20, 2015 152.56 153.36 149.12 149.20 3,568,041 -3.60(-2.36%)
Feb 19, 2015 147.60 155.04 147.12 152.80 6,026,898 -1.28(-0.83%)
Feb 18, 2015 156.40 158.64 153.36 154.08 3,126,799 -4.24(-2.68%)
Feb 17, 2015 155.04 161.52 151.92 158.32 3,810,950 +1.36(+0.87%)
Feb 13, 2015 157.84 156.96 156.96 156.96 3,862,987 +3.52(+2.29%)
Feb 12, 2015 152.32 154.48 149.20 153.44 3,989,393 +5.36(+3.62%)
Feb 11, 2015 147.92 149.68 144.08 148.08 4,515,354 -3.44(-2.27%)
Feb 10, 2015 156.72 156.72 149.36 151.52 4,215,987 -6.64(-4.20%)
Feb 09, 2015 158.24 161.44 157.44 158.16 4,352,202 +2.40(+1.54%)
Feb 06, 2015 153.48 159.04 152.88 155.76 5,191,267 +3.52(+2.31%)
Feb 05, 2015 147.92 155.84 147.84 152.24 6,267,603 +6.00(+4.10%)
Feb 04, 2015 152.64 152.80 143.60 146.24 8,310,745 -10.72(-6.83%)
Feb 03, 2015 151.60 162.32 150.88 156.96 9,545,723 +8.00(+5.37%)
Feb 02, 2015 147.20 149.60 143.44 148.96 5,183,405 +6.40(+4.49%)
Jan 30, 2015 133.92 144.56 133.84 142.56 5,995,181 +9.12(+6.83%)
Jan 29, 2015 134.40 134.48 130.40 133.44 3,576,946 +0.96(+0.72%)
Jan 28, 2015 135.68 136.72 132.00 132.48 4,996,521 -5.20(-3.78%)
Jan 27, 2015 135.36 139.28 135.20 137.68 2,891,588 +2.72(+2.02%)
Jan 26, 2015 136.00 138.80 134.88 134.96 3,544,650 -1.04(-0.76%)
Jan 23, 2015 137.44 139.76 135.68 136.00 4,067,656 -3.28(-2.35%)
Jan 22, 2015 142.72 143.52 137.28 139.28 4,686,511 -2.88(-2.03%)
Jan 21, 2015 141.76 144.24 140.80 142.16 2,955,712 +2.32(+1.66%)
Jan 20, 2015 141.36 142.80 138.80 139.84 3,558,772 -6.80(-4.64%)
Jan 16, 2015 141.92 146.64 146.64 146.64 4,717,325 +7.04(+5.04%)
Jan 15, 2015 148.32 148.88 139.36 139.60 6,255,945 -6.56(-4.49%)
Jan 14, 2015 139.60 147.80 138.16 146.16 5,288,956 +5.20(+3.69%)
Jan 13, 2015 138.00 141.84 136.80 140.96 4,121,469 +1.68(+1.21%)
Jan 12, 2015 142.08 142.08 139.12 139.28 3,833,570 -6.96(-4.76%)
Jan 09, 2015 147.20 148.00 142.88 146.24 3,312,775 -2.16(-1.46%)
Jan 08, 2015 146.24 148.72 144.48 148.40 3,334,800 +1.45(+0.99%)
Jan 07, 2015 146.40 149.20 144.40 146.95 3,915,547 +2.55(+1.77%)
Jan 06, 2015 148.48 149.60 144.00 144.40 5,272,449 -5.92(-3.94%)
Jan 05, 2015 154.64 154.88 150.32 150.32 3,929,425 -8.80(-5.53%)
Jan 02, 2015 159.76 162.80 157.52 159.12 2,638,311 -3.76(-2.31%)
Dec 31, 2014 160.08 162.88 162.88 162.88 3,037,662 +0.54(+0.33%)
Dec 30, 2014 162.48 164.40 161.36 162.34 2,137,429 -0.06(-0.03%)
Dec 29, 2014 167.60 167.60 160.16 162.40 2,699,514 -3.84(-2.31%)
Dec 26, 2014 169.76 169.76 165.04 166.24 1,569,310 -2.16(-1.28%)
Dec 24, 2014 169.52 168.40 168.40 168.40 1,220,325 -4.08(-2.37%)
Dec 23, 2014 167.52 174.18 167.52 172.48 2,022,026 +5.12(+3.06%)
Dec 22, 2014 171.12 171.12 166.88 167.36 2,572,039 -8.32(-4.74%)
Dec 19, 2014 169.84 176.80 167.44 175.68 3,480,117 +9.76(+5.88%)
Dec 18, 2014 173.44 174.00 164.32 165.92 4,140,824 -4.80(-2.81%)
Dec 17, 2014 167.68 179.44 166.80 170.72 5,922,966 +0.32(+0.19%)
Dec 16, 2014 165.20 173.84 164.24 170.40 5,959,208 +1.92(+1.14%)
Dec 15, 2014 175.68 176.40 167.76 168.48 3,189,379 -6.96(-3.97%)
Dec 12, 2014 178.64 178.96 174.48 175.44 3,308,578 -6.00(-3.31%)
Dec 11, 2014 183.76 186.96 181.04 181.44 2,691,864 -4.80(-2.58%)
Dec 10, 2014 189.36 189.44 183.56 186.24 3,275,485 -7.36(-3.80%)
Dec 09, 2014 190.96 194.56 189.92 193.60 1,504,740 +2.32(+1.21%)
Dec 08, 2014 199.68 196.00 190.64 191.28 1,910,707 -8.40(-4.21%)
Dec 05, 2014 201.20 201.92 197.84 199.68 1,438,498 -3.04(-1.50%)
Dec 04, 2014 201.92 204.00 200.80 202.72 864,540 -1.92(-0.94%)
Dec 03, 2014 205.12 207.12 202.80 204.64 1,536,155 +0.00(+0.00%)
Dec 02, 2014 206.80 208.64 202.56 204.64 2,553,255 -5.88(-2.79%)
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.