United States Oil Fund (NY: USO )

66.96 -0.45 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 291.04 292.00 284.00 285.12 1,794,943 -4.16(-1.44%)
Jan 28, 2010 290.48 290.80 285.92 289.28 1,448,602 +0.64(+0.22%)
Jan 27, 2010 292.32 293.92 284.88 288.64 1,850,537 -3.36(-1.15%)
Jan 26, 2010 290.96 294.64 290.00 292.00 1,138,109 -2.48(-0.84%)
Jan 25, 2010 292.00 295.92 291.28 294.48 1,131,547 +3.76(+1.29%)
Jan 22, 2010 296.56 296.72 290.56 290.72 2,238,318 -7.20(-2.42%)
Jan 21, 2010 305.76 307.28 296.72 297.92 1,714,782 -5.20(-1.72%)
Jan 20, 2010 305.84 306.80 303.04 303.12 1,429,903 -8.32(-2.67%)
Jan 19, 2010 304.56 311.60 304.24 311.44 1,022,675 +4.24(+1.38%)
Jan 15, 2010 311.76 307.20 307.20 307.20 1,576,912 -5.28(-1.69%)
Jan 14, 2010 314.40 315.52 311.04 312.48 1,071,977 -1.20(-0.38%)
Jan 13, 2010 315.20 317.68 309.04 313.68 1,937,837 -3.36(-1.06%)
Jan 12, 2010 320.56 322.88 316.24 317.04 1,495,004 -7.28(-2.24%)
Jan 11, 2010 328.72 329.52 323.68 324.32 1,112,763 -3.12(-0.95%)
Jan 08, 2010 325.04 329.36 323.60 327.44 1,174,210 +1.68(+0.52%)
Jan 07, 2010 326.96 328.64 325.44 325.76 1,251,619 -2.00(-0.61%)
Jan 06, 2010 322.56 329.52 319.12 327.76 2,473,716 +4.48(+1.39%)
Jan 05, 2010 322.00 323.60 319.44 323.28 1,306,505 +1.12(+0.35%)
Jan 04, 2010 320.32 322.32 318.96 322.16 1,426,122 +7.92(+2.52%)
Dec 31, 2009 315.12 314.24 314.24 314.24 719,762 +1.12(+0.36%)
Dec 30, 2009 311.60 314.96 309.68 313.12 1,176,706 +2.40(+0.77%)
Dec 29, 2009 312.48 312.56 308.00 310.72 822,093 -0.16(-0.05%)
Dec 28, 2009 311.52 312.40 310.08 310.88 985,990 +5.28(+1.73%)
Dec 24, 2009 302.88 305.92 302.88 305.60 408,859 +3.68(+1.22%)
Dec 23, 2009 297.44 303.92 297.12 301.92 1,452,088 +9.44(+3.23%)
Dec 22, 2009 290.00 295.72 287.12 292.48 1,180,267 -1.20(-0.41%)
Dec 21, 2009 295.60 296.80 288.96 293.68 1,202,771 +0.40(+0.14%)
Dec 18, 2009 297.12 298.08 290.40 293.28 1,774,504 +2.40(+0.83%)
Dec 17, 2009 292.72 293.92 288.00 290.88 1,391,277 +0.40(+0.14%)
Dec 16, 2009 288.64 296.24 288.64 290.48 2,197,785 +3.04(+1.06%)
Dec 15, 2009 286.40 289.12 285.84 287.44 1,703,990 +2.80(+0.98%)
Dec 14, 2009 285.35 285.76 283.68 284.64 1,507,137 +0.80(+0.28%)
Dec 11, 2009 285.12 285.44 281.76 283.84 2,211,509 -2.00(-0.70%)
Dec 10, 2009 287.84 289.04 282.96 285.84 1,943,451 -1.12(-0.39%)
Dec 09, 2009 295.52 297.69 284.48 286.96 2,747,299 -7.84(-2.66%)
Dec 08, 2009 296.72 297.76 294.08 294.80 1,531,915 -5.12(-1.71%)
Dec 07, 2009 301.12 304.64 298.96 299.92 1,708,662 -6.72(-2.19%)
Dec 04, 2009 314.32 315.46 303.60 306.64 1,988,073 -1.52(-0.49%)
Dec 03, 2009 309.12 312.96 306.40 308.16 1,337,526 -2.56(-0.82%)
Dec 02, 2009 316.32 316.48 309.12 310.72 1,596,722 -6.24(-1.97%)
Dec 01, 2009 318.88 320.48 316.56 316.96 1,359,173 +3.76(+1.20%)
Nov 30, 2009 305.28 316.24 304.80 313.20 1,947,861 +5.20(+1.69%)
Nov 27, 2009 298.96 309.52 298.32 308.00 1,150,446 -8.00(-2.53%)
Nov 25, 2009 308.48 316.64 306.24 316.00 1,490,007 +7.36(+2.38%)
Nov 24, 2009 313.60 314.59 306.64 308.64 1,911,979 -6.40(-2.03%)
Nov 23, 2009 321.28 324.08 312.96 315.04 1,678,449 -0.32(-0.10%)
Nov 20, 2009 312.64 316.08 311.60 315.36 1,356,265 -1.92(-0.61%)
Nov 19, 2009 323.84 324.00 314.88 317.28 1,647,333 -8.08(-2.48%)
Nov 18, 2009 326.32 328.00 321.36 325.36 1,678,032 +1.52(+0.47%)
Nov 17, 2009 320.88 325.84 319.76 323.84 1,268,696 +1.52(+0.47%)
Nov 16, 2009 314.48 324.72 314.24 322.32 1,978,486 +9.36(+2.99%)
Nov 13, 2009 311.84 315.68 309.44 312.96 1,501,312 -1.20(-0.38%)
Nov 12, 2009 320.72 322.24 313.36 314.16 1,800,988 -10.24(-3.16%)
Nov 11, 2009 326.40 327.52 321.28 324.40 1,108,735 +1.12(+0.35%)
Nov 10, 2009 325.84 329.20 318.64 323.28 1,278,631 -0.72(-0.22%)
Nov 09, 2009 322.96 327.92 322.40 324.00 1,151,335 +6.40(+2.02%)
Nov 06, 2009 319.20 322.96 313.84 317.60 2,063,276 -7.84(-2.41%)
Nov 05, 2009 327.28 329.05 324.40 325.44 945,364 -2.48(-0.76%)
Nov 04, 2009 328.08 331.52 325.12 327.92 1,881,622 +2.96(+0.91%)
Nov 03, 2009 315.20 326.16 314.32 324.96 1,604,761 +5.20(+1.63%)
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.