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 (%)
Sep 29, 2017	83.12	83.68	82.88	83.44	1,639,652	+0.00(+0.00%)
Sep 28, 2017	85.04	85.20	82.80	83.44	2,335,903	-0.72(-0.86%)
Sep 27, 2017	84.16	84.44	83.48	84.16	2,003,317	+0.24(+0.29%)
Sep 26, 2017	83.68	84.08	83.12	83.92	1,798,869	-0.48(-0.57%)
Sep 25, 2017	82.72	84.48	82.72	84.40	3,731,020	+2.48(+3.03%)
Sep 22, 2017	81.60	82.07	81.42	81.92	1,635,597	-0.08(-0.10%)
Sep 21, 2017	81.44	82.08	81.01	82.00	1,449,161	+0.08(+0.10%)
Sep 20, 2017	81.52	82.64	81.04	81.92	2,876,302	+1.04(+1.29%)
Sep 19, 2017	81.76	81.92	80.40	80.88	1,901,893	-0.48(-0.59%)
Sep 18, 2017	81.12	81.60	80.32	81.36	2,366,217	-0.24(-0.29%)
Sep 15, 2017	81.52	81.72	81.12	81.60	2,010,551	+0.56(+0.69%)
Sep 14, 2017	81.36	82.24	80.88	81.04	3,194,662	+0.48(+0.60%)
Sep 13, 2017	79.36	80.56	79.12	80.56	2,817,583	+1.60(+2.03%)
Sep 12, 2017	78.64	79.12	78.40	78.96	1,771,290	+0.40(+0.51%)
Sep 11, 2017	77.32	78.88	76.90	78.56	2,051,343	+0.72(+0.92%)
Sep 08, 2017	79.92	80.16	77.32	77.84	3,009,783	-2.40(-2.99%)
Sep 07, 2017	79.84	80.48	79.68	80.24	2,599,782	-0.08(-0.10%)
Sep 06, 2017	80.16	80.72	79.68	80.32	2,578,341	+0.96(+1.21%)
Sep 05, 2017	79.28	80.00	79.12	79.36	3,080,437	+2.00(+2.59%)

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.