United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.81 32.17 31.70 31.78 5,257,919 -0.01(-0.03%)
Oct 26, 2012 31.65 31.79 31.79 31.79 7,962,600 +0.01(+0.03%)
Oct 25, 2012 31.90 31.94 31.45 31.78 8,489,577 +0.15(+0.47%)
Oct 24, 2012 31.88 31.96 31.35 31.63 13,591,039 -0.34(-1.06%)
Oct 23, 2012 32.14 32.15 31.62 31.97 14,037,246 -1.37(-4.11%)
Oct 19, 2012 34.45 34.46 33.27 33.34 12,274,100 -0.73(-2.14%)
Oct 18, 2012 33.75 34.31 33.64 34.07 8,306,798 -0.03(-0.09%)
Oct 17, 2012 34.28 34.42 33.94 34.10 5,149,932 -0.04(-0.10%)
Oct 16, 2012 33.94 34.20 33.90 34.13 6,138,276 +0.13(+0.40%)
Oct 15, 2012 33.62 34.12 33.30 34.00 10,541,924 +0.00(+0.00%)
Oct 12, 2012 34.16 34.34 33.79 34.00 4,685,666 -0.29(-0.85%)
Oct 11, 2012 34.27 34.44 33.94 34.29 8,008,001 +0.45(+1.33%)
Oct 10, 2012 34.25 34.70 33.73 33.84 8,372,108 -0.34(-0.99%)
Oct 09, 2012 33.45 34.43 33.44 34.18 13,362,716 +0.96(+2.89%)
Oct 08, 2012 33.11 33.31 33.01 33.22 3,546,487 -0.13(-0.39%)
Oct 05, 2012 33.70 33.70 33.00 33.35 7,231,431 -0.59(-1.74%)
Oct 04, 2012 32.99 34.04 32.88 33.94 12,085,501 +1.33(+4.08%)
Oct 03, 2012 33.57 33.59 32.52 32.61 16,326,678 -1.41(-4.14%)
Oct 02, 2012 34.35 34.38 33.99 34.02 4,715,770 -0.23(-0.67%)
Oct 01, 2012 34.45 34.57 34.16 34.25 6,005,049 +0.13(+0.38%)
Sep 28, 2012 34.11 34.28 33.91 34.12 5,524,135 -0.03(-0.09%)
Sep 27, 2012 33.83 34.25 33.68 34.15 7,854,111 +0.81(+2.43%)
Sep 26, 2012 33.50 33.51 32.98 33.34 11,275,373 -0.41(-1.21%)
Sep 25, 2012 34.31 34.50 33.75 33.75 5,974,722 -0.34(-1.00%)
Sep 24, 2012 34.01 34.15 33.77 34.09 5,414,513 -0.40(-1.16%)
Sep 21, 2012 34.62 34.74 34.35 34.49 7,118,582 -0.02(-0.06%)
Sep 20, 2012 34.08 34.51 34.00 34.51 8,541,304 +0.39(+1.14%)
Sep 19, 2012 34.95 34.96 33.96 34.12 21,758,408 -1.45(-4.08%)
Sep 18, 2012 35.78 35.94 35.39 35.57 8,089,595 -0.18(-0.50%)
Sep 17, 2012 36.86 37.02 35.23 35.75 24,869,006 -1.09(-2.96%)
Sep 14, 2012 36.96 37.17 36.65 36.84 7,356,755 +0.33(+0.90%)
Sep 13, 2012 36.57 36.61 35.91 36.51 9,560,232 +0.47(+1.30%)
Sep 12, 2012 36.17 36.28 35.97 36.04 5,777,640 -0.07(-0.19%)
Sep 11, 2012 36.10 36.20 35.95 36.11 5,879,058 +0.26(+0.73%)
Sep 10, 2012 35.64 35.97 35.54 35.85 4,298,801 -0.03(-0.08%)
Sep 07, 2012 35.47 36.00 35.01 35.88 10,437,149 +0.65(+1.85%)
Sep 06, 2012 35.99 36.36 35.23 35.23 12,622,947 -0.34(-0.96%)
Sep 05, 2012 35.47 35.59 35.09 35.57 6,826,178 +0.06(+0.17%)
Sep 04, 2012 35.96 35.98 35.35 35.51 6,592,013 -0.38(-1.06%)
Aug 31, 2012 35.87 36.08 35.33 35.89 8,277,787 +0.63(+1.79%)
Aug 30, 2012 35.41 35.45 34.97 35.26 5,136,021 -0.12(-0.34%)
Aug 29, 2012 35.74 35.74 35.27 35.38 7,632,761 -0.23(-0.65%)
Aug 27, 2012 35.45 35.62 35.14 35.61 7,410,556 -0.07(-0.20%)
Aug 24, 2012 35.93 36.17 35.61 35.68 4,282,577 -0.08(-0.22%)
Aug 23, 2012 36.35 36.45 35.65 35.76 9,755,075 -0.46(-1.27%)
Aug 22, 2012 35.97 36.30 35.91 36.22 7,176,900 +0.24(+0.67%)
Aug 21, 2012 36.33 36.42 35.93 35.98 6,949,404 +0.15(+0.42%)
Aug 20, 2012 35.82 35.88 35.49 35.83 5,291,959 -0.12(-0.33%)
Aug 17, 2012 35.76 35.95 35.52 35.95 5,131,924 +0.39(+1.10%)
Aug 16, 2012 35.33 35.76 35.17 35.56 7,147,485 +0.37(+1.05%)
Aug 15, 2012 34.69 35.45 34.68 35.19 7,811,216 +0.27(+0.77%)
Aug 14, 2012 34.89 35.09 34.72 34.92 4,291,313 +0.26(+0.75%)
Aug 13, 2012 34.96 35.00 34.38 34.66 4,096,779 -0.19(-0.55%)
Aug 10, 2012 34.48 34.87 34.34 34.85 3,512,244 -0.08(-0.23%)
Aug 09, 2012 34.96 35.17 34.80 34.93 2,836,430 +0.06(+0.17%)
Aug 08, 2012 35.03 35.37 34.70 34.87 6,055,544 -0.04(-0.11%)
Aug 07, 2012 34.64 35.25 34.54 34.91 6,784,223 +0.49(+1.42%)
Aug 06, 2012 33.95 34.48 33.90 34.42 6,693,579 +0.35(+1.03%)
Aug 03, 2012 33.53 34.26 33.47 34.07 11,880,587 +1.47(+4.51%)
Aug 02, 2012 32.60 33.04 32.46 32.60 8,292,146 -0.57(-1.72%)
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.