United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 117.28 120.16 116.56 118.48 2,415,291 +1.44(+1.23%)
Oct 29, 2015 117.68 119.52 116.64 117.04 2,749,199 -0.48(-0.41%)
Oct 28, 2015 111.76 117.60 111.28 117.52 6,115,350 +6.96(+6.30%)
Oct 27, 2015 109.68 110.80 108.88 110.56 3,297,998 -1.52(-1.36%)
Oct 26, 2015 113.44 113.60 112.00 112.08 2,642,228 -2.08(-1.82%)
Oct 23, 2015 113.84 115.12 113.04 114.16 3,346,844 -1.92(-1.65%)
Oct 22, 2015 116.96 117.84 114.80 116.08 2,075,379 +0.64(+0.55%)
Oct 21, 2015 116.00 117.32 114.72 115.44 3,319,352 -2.40(-2.04%)
Oct 20, 2015 118.40 119.92 116.88 117.84 2,529,608 -0.80(-0.67%)
Oct 19, 2015 119.28 120.16 118.18 118.64 2,648,726 -3.12(-2.56%)
Oct 16, 2015 122.24 122.56 119.28 121.76 2,893,051 +0.72(+0.59%)
Oct 15, 2015 120.40 121.12 117.04 121.04 4,517,239 +0.64(+0.53%)
Oct 14, 2015 119.84 121.28 118.80 120.40 2,345,066 -0.08(-0.07%)
Oct 13, 2015 121.44 124.99 119.92 120.48 3,732,320 -2.00(-1.63%)
Oct 12, 2015 127.92 127.92 121.60 122.48 3,620,003 -5.44(-4.25%)
Oct 09, 2015 128.32 129.59 127.04 127.92 3,722,325 -0.40(-0.31%)
Oct 08, 2015 125.28 129.28 124.56 128.32 3,705,479 +3.76(+3.02%)
Oct 07, 2015 127.44 128.40 123.36 124.56 5,100,909 -1.36(-1.08%)
Oct 06, 2015 120.88 126.00 120.64 125.92 5,567,418 +5.92(+4.93%)
Oct 05, 2015 120.24 121.28 119.04 120.00 2,895,217 +1.84(+1.56%)
Oct 02, 2015 114.32 118.40 113.68 118.16 3,491,457 +1.52(+1.30%)
Oct 01, 2015 121.20 121.60 115.44 116.64 4,043,962 -0.80(-0.68%)
Sep 30, 2015 116.40 118.56 115.68 117.44 3,059,540 +0.56(+0.48%)
Sep 29, 2015 116.08 118.08 115.60 116.88 1,836,078 +1.84(+1.60%)
Sep 28, 2015 115.60 117.20 114.56 115.04 2,540,642 -2.72(-2.31%)
Sep 25, 2015 118.48 119.84 116.80 117.76 2,783,440 +1.04(+0.89%)
Sep 24, 2015 114.32 116.80 113.89 116.72 3,333,136 +1.20(+1.04%)
Sep 23, 2015 120.64 121.92 114.80 115.52 4,616,789 -3.84(-3.22%)
Sep 22, 2015 118.16 120.24 117.36 119.36 3,540,055 -1.04(-0.86%)
Sep 21, 2015 119.36 121.52 118.56 120.40 2,885,333 +3.44(+2.94%)
Sep 18, 2015 118.96 119.80 115.36 116.96 3,599,753 -4.88(-4.01%)
Sep 17, 2015 123.04 124.28 121.04 121.84 3,551,116 -1.04(-0.85%)
Sep 16, 2015 119.28 123.44 118.48 122.88 5,531,144 +6.32(+5.42%)
Sep 15, 2015 115.84 117.44 114.76 116.56 2,150,496 +1.44(+1.25%)
Sep 14, 2015 115.36 116.16 114.00 115.12 2,223,517 -2.08(-1.77%)
Sep 11, 2015 116.96 118.88 115.52 117.20 3,214,238 -2.24(-1.88%)
Sep 10, 2015 116.88 120.40 115.76 119.44 2,436,560 +3.36(+2.89%)
Sep 09, 2015 119.92 120.48 115.60 116.08 2,721,571 -4.08(-3.40%)
Sep 08, 2015 119.28 121.60 116.64 120.16 3,639,215 -0.48(-0.40%)
Sep 04, 2015 121.68 120.64 120.64 120.64 2,765,487 -2.08(-1.69%)
Sep 03, 2015 121.84 126.80 120.40 122.72 5,711,418 +2.00(+1.66%)
Sep 02, 2015 120.88 122.56 113.28 120.72 7,385,075 +2.24(+1.89%)
Sep 01, 2015 123.84 124.72 117.52 118.48 7,166,454 -8.64(-6.80%)
Aug 31, 2015 117.36 129.20 114.24 127.12 10,974,128 +8.08(+6.79%)
Aug 28, 2015 110.64 120.24 110.64 119.04 8,598,009 +7.44(+6.67%)
Aug 27, 2015 104.40 112.00 104.32 111.60 7,017,433 +9.44(+9.24%)
Aug 26, 2015 102.80 104.00 100.96 102.16 4,053,045 +0.32(+0.31%)
Aug 25, 2015 104.16 104.40 101.68 101.84 4,034,041 +1.92(+1.92%)
Aug 24, 2015 100.96 103.52 98.96 99.92 6,164,083 -5.92(-5.59%)
Aug 21, 2015 107.68 108.52 104.48 105.84 3,927,345 -1.12(-1.05%)
Aug 20, 2015 108.40 109.60 106.80 106.96 3,939,821 -0.48(-0.45%)
Aug 19, 2015 111.84 112.24 107.28 107.44 4,482,357 -4.96(-4.41%)
Aug 18, 2015 111.44 113.68 110.72 112.40 1,931,427 +1.28(+1.15%)
Aug 17, 2015 112.40 113.28 110.88 111.12 2,080,427 -0.80(-0.71%)
Aug 14, 2015 113.36 114.16 111.84 111.92 2,085,749 -0.80(-0.71%)
Aug 13, 2015 114.24 114.24 111.84 112.72 3,301,457 -2.80(-2.42%)
Aug 12, 2015 116.16 116.64 114.24 115.52 2,299,894 -0.40(-0.35%)
Aug 11, 2015 115.84 116.32 114.16 115.92 3,175,820 -3.20(-2.69%)
Aug 10, 2015 116.16 119.88 115.84 119.12 2,559,229 +2.64(+2.27%)
Aug 07, 2015 117.76 118.24 116.16 116.48 2,475,526 -2.48(-2.08%)
Aug 06, 2015 118.80 119.20 117.44 118.96 2,990,837 -1.28(-1.06%)
Aug 05, 2015 122.48 124.12 119.20 120.24 3,325,390 -1.52(-1.25%)
Aug 04, 2015 121.68 122.88 120.80 121.76 1,815,921 +0.96(+0.79%)
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.