United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 324.16 325.52 314.24 314.56 1,623,244 -12.64(-3.86%)
Oct 29, 2009 321.04 329.04 320.48 327.20 1,518,752 +11.52(+3.65%)
Oct 28, 2009 322.16 323.68 315.44 315.68 1,936,340 -9.04(-2.78%)
Oct 27, 2009 322.24 326.24 318.24 324.72 1,632,466 +3.68(+1.15%)
Oct 26, 2009 330.40 333.60 318.88 321.04 1,731,074 -6.24(-1.91%)
Oct 23, 2009 330.32 331.44 326.64 327.28 1,365,273 -4.48(-1.35%)
Oct 22, 2009 330.32 332.64 326.56 331.76 1,461,923 +1.12(+0.34%)
Oct 21, 2009 320.72 335.36 320.40 330.64 2,305,941 +7.52(+2.33%)
Oct 20, 2009 320.64 325.60 320.48 323.12 2,058,232 -2.96(-0.91%)
Oct 19, 2009 322.32 327.52 321.44 326.08 1,573,187 +2.48(+0.77%)
Oct 16, 2009 319.04 323.92 316.32 323.60 1,963,610 +4.32(+1.35%)
Oct 15, 2009 310.64 320.88 308.72 319.28 2,667,825 +10.40(+3.37%)
Oct 14, 2009 308.16 310.00 307.60 308.88 1,381,934 +3.68(+1.21%)
Oct 13, 2009 304.16 306.08 300.88 305.20 1,598,573 +3.68(+1.22%)
Oct 12, 2009 302.88 303.28 300.48 301.52 1,235,739 +4.24(+1.43%)
Oct 09, 2009 295.04 297.44 291.84 297.28 1,515,038 +3.84(+1.31%)
Oct 08, 2009 285.76 298.72 285.20 293.44 1,867,519 +5.76(+2.00%)
Oct 07, 2009 292.88 294.16 283.60 287.68 1,987,151 -4.64(-1.59%)
Oct 06, 2009 292.00 296.00 290.00 292.32 1,836,052 +2.88(+1.00%)
Oct 05, 2009 283.60 291.84 280.00 289.44 2,180,209 +2.48(+0.86%)
Oct 02, 2009 283.92 289.04 283.12 286.96 1,861,422 -2.88(-0.99%)
Oct 01, 2009 290.24 292.40 284.32 289.84 2,919,970 +0.32(+0.11%)
Sep 30, 2009 276.96 290.80 272.56 289.52 3,106,485 +15.04(+5.48%)
Sep 29, 2009 273.44 276.88 271.20 274.48 1,590,024 -2.48(-0.90%)
Sep 28, 2009 272.00 278.00 271.67 276.96 1,678,466 +4.96(+1.82%)
Sep 25, 2009 271.36 275.36 269.52 272.00 2,067,590 +0.24(+0.09%)
Sep 24, 2009 279.36 279.84 270.00 271.76 3,000,745 -9.28(-3.30%)
Sep 23, 2009 294.40 294.48 280.80 281.04 2,954,320 -14.80(-5.00%)
Sep 22, 2009 294.72 296.32 292.00 295.84 1,016,666 +9.04(+3.15%)
Sep 21, 2009 288.80 289.44 285.04 286.80 1,651,235 -10.16(-3.42%)
Sep 18, 2009 300.00 300.56 296.32 296.96 889,418 -2.96(-0.99%)
Sep 17, 2009 298.08 302.72 297.92 299.92 1,142,615 +7.62(+2.61%)
Sep 16, 2009 293.92 300.00 291.76 292.30 1,480,128 -1.30(-0.44%)
Sep 15, 2009 287.84 294.40 283.92 293.60 1,596,176 +7.92(+2.77%)
Sep 14, 2009 284.64 287.92 284.00 285.68 1,091,011 -0.88(-0.31%)
Sep 11, 2009 300.48 300.88 285.04 286.56 1,857,563 -12.40(-4.15%)
Sep 10, 2009 295.04 299.76 293.28 298.96 1,074,473 +3.44(+1.16%)
Sep 09, 2009 296.16 300.24 294.08 295.52 989,549 +0.00(+0.00%)
Sep 08, 2009 291.76 297.28 288.96 295.52 1,488,785 +14.48(+5.15%)
Sep 04, 2009 279.92 283.36 278.56 281.04 1,028,233 -1.52(-0.54%)
Sep 03, 2009 283.84 285.20 280.32 282.56 873,292 +1.12(+0.40%)
Sep 02, 2009 280.32 284.56 277.76 281.44 1,482,119 -0.72(-0.26%)
Sep 01, 2009 289.84 295.60 281.76 282.16 1,587,785 -6.24(-2.16%)
Aug 31, 2009 292.56 293.04 286.40 288.40 1,426,978 -12.88(-4.28%)
Aug 28, 2009 303.36 304.40 297.28 301.28 1,279,076 -0.48(-0.16%)
Aug 27, 2009 292.56 301.76 289.28 301.76 1,371,204 +6.16(+2.08%)
Aug 26, 2009 294.08 297.12 292.56 295.60 1,555,282 -1.76(-0.59%)
Aug 25, 2009 307.76 310.40 294.48 297.36 1,741,349 -9.04(-2.95%)
Aug 24, 2009 308.48 309.92 306.16 306.40 1,182,478 +0.56(+0.18%)
Aug 21, 2009 301.36 309.45 303.12 305.84 1,569,814 +4.48(+1.49%)
Aug 20, 2009 303.76 305.60 300.40 301.36 1,576,075 -3.60(-1.18%)
Aug 19, 2009 290.64 307.76 290.40 304.96 2,254,130 +10.08(+3.42%)
Aug 18, 2009 282.80 296.32 282.64 294.88 1,595,271 +14.16(+5.04%)
Aug 17, 2009 282.48 285.20 279.28 280.72 1,360,158 -7.52(-2.61%)
Aug 14, 2009 300.88 300.96 286.88 288.24 1,619,220 -14.16(-4.68%)
Aug 13, 2009 301.44 303.92 297.68 302.40 1,171,225 +3.60(+1.20%)
Aug 12, 2009 295.76 301.20 295.68 298.80 1,324,129 +3.92(+1.33%)
Aug 11, 2009 297.92 298.80 292.80 294.88 1,230,140 -6.80(-2.25%)
Aug 10, 2009 303.20 304.48 299.20 301.68 854,460 +0.48(+0.16%)
Aug 07, 2009 305.20 307.53 299.60 301.20 1,300,093 -4.96(-1.62%)
Aug 06, 2009 304.48 307.49 298.56 306.16 1,676,240 +0.56(+0.18%)
Aug 05, 2009 303.84 306.88 296.64 305.60 1,592,231 +2.23(+0.74%)
Aug 04, 2009 301.76 306.00 300.08 303.37 942,921 +0.25(+0.08%)
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.