United States Oil Fund (NY: USO )

66.96 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 283.68 288.80 282.16 285.92 1,201,014 -2.32(-0.80%)
Oct 28, 2011 285.28 289.92 284.72 288.24 1,023,128 -1.44(-0.50%)
Oct 27, 2011 288.08 291.04 285.84 289.68 1,520,769 +9.36(+3.34%)
Oct 26, 2011 286.72 287.12 278.00 280.32 2,117,491 -6.08(-2.12%)
Oct 25, 2011 288.32 291.92 284.88 286.40 2,940,013 +3.36(+1.19%)
Oct 24, 2011 272.32 283.76 272.16 283.04 2,074,263 +12.24(+4.52%)
Oct 21, 2011 271.36 274.48 268.32 270.80 1,140,926 +4.16(+1.56%)
Oct 20, 2011 265.92 267.52 260.16 266.64 1,495,183 +0.16(+0.06%)
Oct 19, 2011 273.20 277.04 265.76 266.48 1,324,336 -6.72(-2.46%)
Oct 18, 2011 269.04 275.60 265.12 273.20 1,282,508 +5.76(+2.15%)
Oct 17, 2011 268.40 269.36 266.00 267.44 814,105 -3.52(-1.30%)
Oct 14, 2011 269.28 270.96 266.65 270.96 1,035,799 +9.76(+3.74%)
Oct 13, 2011 260.64 263.92 257.52 261.20 1,275,543 -2.16(-0.82%)
Oct 12, 2011 265.76 267.60 263.12 263.36 930,043 -0.72(-0.27%)
Oct 11, 2011 262.80 268.24 261.20 264.08 1,522,451 -1.84(-0.69%)
Oct 10, 2011 261.84 266.40 261.44 265.92 1,426,404 +9.60(+3.75%)
Oct 07, 2011 257.76 259.36 251.92 256.32 1,969,865 +0.48(+0.19%)
Oct 06, 2011 249.20 256.64 248.48 255.84 1,749,185 +9.12(+3.70%)
Oct 05, 2011 240.48 247.16 238.24 246.72 2,471,835 +7.44(+3.11%)
Oct 04, 2011 235.20 241.44 232.80 239.28 2,407,298 +1.36(+0.57%)
Oct 03, 2011 240.24 246.56 237.68 237.92 2,074,933 -6.00(-2.46%)
Sep 30, 2011 248.72 252.56 243.68 243.92 1,956,908 -11.84(-4.63%)
Sep 29, 2011 257.12 260.08 253.28 255.76 1,721,066 +5.76(+2.30%)
Sep 28, 2011 259.04 259.92 249.36 250.00 1,597,890 -8.96(-3.46%)
Sep 27, 2011 256.96 262.64 256.66 258.96 1,557,574 +7.20(+2.86%)
Sep 26, 2011 245.68 252.00 241.84 251.76 1,316,252 +3.04(+1.22%)
Sep 23, 2011 245.52 250.40 244.72 248.72 1,998,531 -0.32(-0.13%)
Sep 22, 2011 251.20 254.64 246.80 249.04 2,741,137 -14.32(-5.44%)
Sep 21, 2011 267.92 272.48 263.28 263.36 1,526,490 -4.08(-1.53%)
Sep 20, 2011 266.64 271.52 265.60 267.44 957,782 +1.12(+0.42%)
Sep 19, 2011 266.08 267.68 263.12 266.32 1,082,417 -6.80(-2.49%)
Sep 16, 2011 277.20 277.60 270.16 273.12 1,305,156 -3.68(-1.33%)
Sep 15, 2011 277.84 279.68 276.25 276.80 1,128,546 +2.08(+0.76%)
Sep 14, 2011 277.92 278.64 273.44 274.72 1,371,320 -4.08(-1.46%)
Sep 13, 2011 276.96 280.63 275.20 278.80 1,215,284 +3.44(+1.25%)
Sep 12, 2011 269.52 275.92 268.40 275.36 1,212,016 +4.56(+1.68%)
Sep 09, 2011 269.52 271.76 266.00 270.80 1,362,888 -4.88(-1.77%)
Sep 08, 2011 277.20 280.00 275.12 275.68 1,162,354 -1.84(-0.66%)
Sep 07, 2011 272.16 278.56 271.52 277.52 1,347,675 +8.80(+3.27%)
Sep 06, 2011 260.96 268.88 260.80 268.72 1,114,114 -0.40(-0.15%)
Sep 02, 2011 266.96 271.52 265.32 269.12 1,486,269 -6.64(-2.41%)
Sep 01, 2011 275.84 279.12 274.64 275.76 1,069,812 -0.32(-0.12%)
Aug 31, 2011 274.64 278.08 273.88 276.08 1,180,616 +0.56(+0.20%)
Aug 30, 2011 271.84 277.04 270.00 275.52 1,170,483 +3.84(+1.41%)
Aug 29, 2011 271.76 272.16 269.52 271.68 879,101 +6.48(+2.44%)
Aug 26, 2011 262.24 266.00 257.84 265.20 1,786,932 +1.44(+0.55%)
Aug 25, 2011 267.68 268.96 257.92 263.76 1,458,742 -0.88(-0.33%)
Aug 24, 2011 266.00 268.88 263.12 264.64 1,613,129 -2.72(-1.02%)
Aug 23, 2011 263.12 268.32 259.04 267.36 2,177,062 +5.60(+2.14%)
Aug 22, 2011 261.76 263.36 254.80 261.76 1,795,259 +4.80(+1.87%)
Aug 19, 2011 251.76 260.16 251.60 256.96 2,069,571 +3.20(+1.26%)
Aug 18, 2011 264.16 264.72 252.48 253.76 2,413,761 -18.32(-6.73%)
Aug 17, 2011 275.28 277.04 271.20 272.08 1,729,796 +1.44(+0.53%)
Aug 16, 2011 269.76 273.76 267.60 270.64 1,607,843 -3.12(-1.14%)
Aug 15, 2011 269.28 274.32 269.12 273.76 1,308,419 +7.92(+2.98%)
Aug 12, 2011 270.80 272.48 265.04 265.84 1,436,315 -0.56(-0.21%)
Aug 11, 2011 257.84 268.08 255.44 266.40 2,704,722 +12.16(+4.78%)
Aug 10, 2011 251.92 259.36 248.24 254.24 3,024,444 +1.28(+0.51%)
Aug 09, 2011 268.08 258.64 242.48 252.96 3,878,004 +0.88(+0.35%)
Aug 08, 2011 260.40 263.92 250.24 252.08 3,485,072 -19.52(-7.19%)
Aug 05, 2011 272.00 274.55 263.21 271.60 2,794,364 +1.79(+0.66%)
Aug 04, 2011 284.96 285.20 268.64 269.81 3,415,696 -17.07(-5.95%)
Aug 03, 2011 291.52 291.76 284.72 286.88 1,776,642 -4.32(-1.48%)
Aug 02, 2011 294.72 298.63 290.72 291.20 1,308,315 -6.40(-2.15%)
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.