United States Oil Fund (NY: USO )

65.32 -3.65 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 51.44 52.28 50.82 52.10 3,840,300 +0.12(+0.23%)
Oct 30, 2006 53.14 53.28 51.86 51.98 3,024,400 -2.02(-3.74%)
Oct 27, 2006 53.91 54.23 53.34 54.00 1,153,900 +0.35(+0.65%)
Oct 26, 2006 54.72 54.81 53.50 53.65 1,355,500 -1.05(-1.92%)
Oct 25, 2006 52.91 54.75 52.84 54.70 2,301,200 +1.86(+3.52%)
Oct 24, 2006 52.08 53.03 52.04 52.84 1,164,100 +0.47(+0.90%)
Oct 23, 2006 51.94 52.43 51.71 52.37 1,736,300 -0.38(-0.72%)
Oct 20, 2006 53.99 54.00 52.56 52.75 1,444,400 -1.15(-2.13%)
Oct 19, 2006 53.02 54.11 52.66 53.90 1,097,700 +1.05(+1.99%)
Oct 18, 2006 53.74 54.46 52.55 52.85 1,619,400 -1.14(-2.11%)
Oct 17, 2006 54.99 54.99 53.72 53.99 1,189,100 -0.73(-1.33%)
Oct 16, 2006 53.56 54.80 53.11 54.72 1,507,100 +1.07(+1.99%)
Oct 13, 2006 53.72 54.36 53.52 53.65 1,833,300 +0.22(+0.41%)
Oct 12, 2006 52.80 53.43 52.52 53.43 1,956,000 +0.78(+1.48%)
Oct 11, 2006 53.65 53.96 52.65 52.65 1,499,200 -1.02(-1.90%)
Oct 10, 2006 54.07 54.34 53.41 53.67 1,576,000 -0.93(-1.70%)
Oct 09, 2006 54.61 55.63 54.42 54.60 1,583,900 +0.25(+0.46%)
Oct 06, 2006 54.35 54.61 53.45 54.35 1,287,800 -0.24(-0.44%)
Oct 05, 2006 55.16 55.24 54.00 54.59 1,523,900 +0.55(+1.02%)
Oct 04, 2006 53.55 54.20 52.46 54.04 1,952,300 +0.80(+1.50%)
Oct 03, 2006 54.62 54.90 53.11 53.24 1,866,800 -2.07(-3.74%)
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.