United States Oil Fund (NY: USO )

61.63 USD +0.66 (+1.08%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.52 40.69 39.28 39.32 12,985,959 -1.58(-3.86%)
Oct 29, 2009 40.13 41.13 40.06 40.90 12,150,022 +1.44(+3.65%)
Oct 28, 2009 40.27 40.46 39.43 39.46 15,490,723 -1.13(-2.78%)
Oct 27, 2009 40.28 40.78 39.78 40.59 13,059,729 +0.46(+1.15%)
Oct 26, 2009 41.30 41.70 39.86 40.13 13,848,598 -0.78(-1.91%)
Oct 23, 2009 41.29 41.43 40.83 40.91 10,922,189 -0.56(-1.35%)
Oct 22, 2009 41.29 41.58 40.82 41.47 11,695,390 +0.14(+0.34%)
Oct 21, 2009 40.09 41.92 40.05 41.33 18,447,534 +0.94(+2.33%)
Oct 20, 2009 40.08 40.70 40.06 40.39 16,465,860 -0.37(-0.91%)
Oct 19, 2009 40.29 40.94 40.18 40.76 12,585,497 +0.31(+0.77%)
Oct 16, 2009 39.88 40.49 39.54 40.45 15,708,881 +0.54(+1.35%)
Oct 15, 2009 38.83 40.11 38.59 39.91 21,342,606 +1.30(+3.37%)
Oct 14, 2009 38.52 38.75 38.45 38.61 11,055,474 +0.46(+1.21%)
Oct 13, 2009 38.02 38.26 37.61 38.15 12,788,587 +0.46(+1.22%)
Oct 12, 2009 37.86 37.91 37.56 37.69 9,885,919 +0.53(+1.43%)
Oct 09, 2009 36.88 37.18 36.48 37.16 12,120,304 +0.48(+1.31%)
Oct 08, 2009 35.72 37.34 35.65 36.68 14,940,156 +0.72(+2.00%)
Oct 07, 2009 36.61 36.77 35.45 35.96 15,897,209 -0.58(-1.59%)
Oct 06, 2009 36.50 37.00 36.25 36.54 14,688,419 +0.36(+1.00%)
Oct 05, 2009 35.45 36.48 35.00 36.18 17,441,671 +0.31(+0.86%)
Oct 02, 2009 35.49 36.13 35.39 35.87 14,891,383 -0.36(-0.99%)
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.