United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 310.64 310.72 300.88 302.56 1,210,906 -1.52(-0.50%)
Jan 30, 2012 303.44 306.24 302.64 304.08 668,689 -2.32(-0.76%)
Jan 27, 2012 306.24 309.36 304.72 306.40 905,847 -0.56(-0.18%)
Jan 26, 2012 311.52 311.68 305.12 306.96 881,722 +0.16(+0.05%)
Jan 25, 2012 302.56 308.64 299.92 306.80 1,774,732 +2.00(+0.66%)
Jan 24, 2012 302.40 305.60 302.00 304.80 808,284 -2.32(-0.76%)
Jan 23, 2012 304.16 308.16 303.68 307.12 1,058,682 +4.88(+1.61%)
Jan 20, 2012 305.36 305.56 301.44 302.24 1,650,920 -7.28(-2.35%)
Jan 19, 2012 312.64 312.88 307.76 309.52 1,315,201 -1.12(-0.36%)
Jan 18, 2012 311.04 312.24 307.52 310.64 1,556,890 +0.32(+0.10%)
Jan 17, 2012 308.72 310.72 306.48 310.32 1,267,675 +5.04(+1.65%)
Jan 13, 2012 303.20 305.68 301.12 305.28 1,408,640 +0.80(+0.26%)
Jan 12, 2012 314.32 317.28 303.60 304.48 2,293,713 -6.88(-2.21%)
Jan 11, 2012 312.72 314.52 309.92 311.36 1,107,634 -3.36(-1.07%)
Jan 10, 2012 316.56 317.84 314.64 314.72 882,780 +2.08(+0.67%)
Jan 09, 2012 312.88 313.12 308.48 312.64 938,564 -1.12(-0.36%)
Jan 06, 2012 315.12 315.12 310.88 313.76 1,220,180 +0.40(+0.13%)
Jan 05, 2012 315.92 318.80 312.96 313.36 1,462,201 -4.80(-1.51%)
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.