United States Oil Fund (NY: USO )

58.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 34.80 35.12 34.75 34.80 4,948,314 -0.15(-0.43%)
Jan 30, 2014 35.11 35.18 34.94 34.95 3,272,011 +0.22(+0.63%)
Jan 29, 2014 34.45 34.88 34.40 34.73 4,952,402 +0.04(+0.12%)
Jan 28, 2014 34.59 34.85 34.59 34.69 4,298,102 +0.46(+1.34%)
Jan 27, 2014 34.54 34.62 34.00 34.23 5,524,615 -0.35(-1.01%)
Jan 24, 2014 34.78 34.79 34.36 34.58 4,934,660 -0.14(-0.40%)
Jan 23, 2014 34.67 34.92 34.57 34.72 5,663,666 +0.16(+0.46%)
Jan 22, 2014 34.20 34.59 34.17 34.56 4,995,650 +0.57(+1.68%)
Jan 21, 2014 34.00 34.04 33.74 33.99 3,923,926 +0.30(+0.89%)
Jan 17, 2014 33.86 33.69 33.69 33.69 6,876,800 +0.04(+0.12%)
Jan 16, 2014 33.66 33.71 33.47 33.65 4,313,385 -0.12(-0.36%)
Jan 15, 2014 33.04 33.85 33.04 33.77 7,292,603 +0.73(+2.21%)
Jan 14, 2014 33.02 33.24 32.92 33.04 3,967,324 +0.23(+0.70%)
Jan 13, 2014 33.00 33.06 32.72 32.81 6,246,524 -0.38(-1.14%)
Jan 10, 2014 33.13 33.29 32.93 33.19 5,460,041 +0.11(+0.33%)
Jan 09, 2014 33.19 33.20 32.68 33.08 6,524,541 -0.08(-0.24%)
Jan 08, 2014 33.53 33.55 33.03 33.16 5,740,918 -0.42(-1.25%)
Jan 07, 2014 33.47 33.73 33.45 33.58 3,126,498 +0.01(+0.03%)
Jan 06, 2014 33.62 33.72 33.36 33.57 4,544,575 -0.18(-0.53%)
Jan 03, 2014 34.13 34.13 33.60 33.75 9,659,459 -0.48(-1.40%)
Jan 02, 2014 34.69 34.70 34.14 34.23 10,739,724 -1.09(-3.09%)
Dec 31, 2013 35.28 35.32 35.32 35.32 5,399,100 -0.21(-0.59%)
Dec 30, 2013 35.76 35.83 35.49 35.53 3,041,905 -0.31(-0.86%)
Dec 27, 2013 35.86 36.07 35.82 35.84 3,793,048 +0.19(+0.53%)
Dec 26, 2013 35.25 35.69 35.25 35.65 2,859,733 +0.16(+0.45%)
Dec 24, 2013 35.46 35.55 35.46 35.49 919,762 +0.13(+0.37%)
Dec 23, 2013 35.43 35.50 35.32 35.36 2,273,879 -0.12(-0.34%)
Dec 20, 2013 35.42 35.58 35.28 35.48 3,228,661 +0.16(+0.45%)
Dec 19, 2013 35.27 35.62 35.23 35.32 6,203,979 +0.29(+0.83%)
Dec 18, 2013 35.04 35.19 34.90 35.03 4,360,679 +0.16(+0.46%)
Dec 17, 2013 35.05 35.14 34.83 34.87 2,228,742 -0.07(-0.20%)
Dec 16, 2013 34.90 35.08 34.88 34.94 3,974,582 +0.30(+0.87%)
Dec 13, 2013 34.71 34.85 34.57 34.64 6,217,659 -0.33(-0.94%)
Dec 12, 2013 35.14 35.16 34.96 34.97 4,328,082 -0.01(-0.03%)
Dec 11, 2013 35.16 35.26 34.88 34.98 7,297,980 -0.33(-0.93%)
Dec 10, 2013 35.30 35.35 35.06 35.31 5,743,294 +0.40(+1.15%)
Dec 09, 2013 35.11 35.11 34.91 34.91 5,699,474 -0.14(-0.40%)
Dec 06, 2013 34.92 35.08 34.87 35.05 2,714,170 +0.12(+0.34%)
Dec 05, 2013 34.94 35.17 34.90 34.93 4,896,173 +0.05(+0.14%)
Dec 04, 2013 34.76 35.02 34.57 34.88 9,543,913 +0.37(+1.07%)
Dec 03, 2013 33.80 34.53 33.80 34.51 13,951,051 +0.83(+2.46%)
Dec 02, 2013 33.47 33.76 33.42 33.68 4,298,238 +0.22(+0.66%)
Nov 29, 2013 33.32 33.70 33.32 33.46 3,870,047 +0.27(+0.81%)
Nov 27, 2013 33.18 33.23 32.95 33.19 7,847,372 -0.50(-1.48%)
Nov 26, 2013 33.78 33.86 33.58 33.69 3,258,956 -0.13(-0.38%)
Nov 25, 2013 33.64 33.92 33.59 33.82 5,226,099 -0.22(-0.65%)
Nov 22, 2013 34.10 34.20 33.77 34.04 5,739,967 -0.13(-0.38%)
Nov 21, 2013 33.96 34.32 33.81 34.17 5,485,524 +0.54(+1.61%)
Nov 20, 2013 33.78 33.88 33.48 33.63 5,145,472 -0.09(-0.27%)
Nov 19, 2013 33.68 33.79 33.48 33.72 3,968,428 +0.10(+0.30%)
Nov 18, 2013 33.90 34.08 33.53 33.62 4,618,835 -0.26(-0.77%)
Nov 15, 2013 34.05 34.05 33.84 33.88 3,964,493 -0.05(-0.15%)
Nov 14, 2013 33.68 34.12 33.45 33.93 6,325,331 +0.29(+0.86%)
Nov 12, 2013 34.11 34.30 33.50 33.64 7,435,086 -0.62(-1.81%)
Nov 11, 2013 34.03 34.36 33.99 34.26 2,484,249 +0.25(+0.74%)
Nov 08, 2013 34.08 34.21 33.87 34.01 3,722,357 +0.04(+0.12%)
Nov 07, 2013 34.04 34.06 33.81 33.97 4,725,468 -0.22(-0.64%)
Nov 06, 2013 33.86 34.37 33.86 34.19 9,993,241 +0.52(+1.54%)
Nov 05, 2013 33.93 33.99 33.55 33.67 6,453,496 -0.37(-1.09%)
Nov 04, 2013 34.06 34.28 34.02 34.04 4,570,791 -0.09(-0.26%)
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.