United States Oil Fund (NY: USO )

68.34 +1.46 (+2.18%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 92.40 92.64 90.96 91.76 2,227,382 +0.00(+0.00%)
Nov 29, 2017 92.64 93.28 90.84 91.76 2,011,662 -0.88(-0.95%)
Nov 28, 2017 92.48 92.96 92.24 92.64 1,013,501 -0.08(-0.09%)
Nov 27, 2017 93.20 93.40 92.08 92.72 1,735,046 -1.60(-1.70%)
Nov 24, 2017 93.92 94.32 93.60 94.32 1,174,266 +1.52(+1.64%)
Nov 22, 2017 92.40 92.96 91.76 92.80 2,246,159 +1.60(+1.75%)
Nov 21, 2017 90.40 91.56 90.40 91.20 1,527,290 +0.96(+1.06%)
Nov 20, 2017 90.16 90.32 89.20 90.24 1,429,744 -0.56(-0.62%)
Nov 17, 2017 89.68 90.88 89.56 90.80 2,048,403 +2.24(+2.53%)
Nov 16, 2017 88.56 89.36 88.24 88.56 1,528,304 -0.16(-0.18%)
Nov 15, 2017 88.64 89.20 88.16 88.72 1,721,940 -0.32(-0.36%)
Nov 14, 2017 90.80 90.88 88.64 89.04 2,688,643 -2.00(-2.20%)
Nov 13, 2017 91.36 91.84 90.48 91.04 1,736,656 -0.32(-0.35%)
Nov 10, 2017 91.84 92.16 90.88 91.36 1,464,124 -0.32(-0.35%)
Nov 09, 2017 91.36 92.40 91.20 91.68 2,460,442 +0.40(+0.44%)
Nov 08, 2017 91.52 93.04 90.64 91.28 4,651,823 -0.64(-0.70%)
Nov 07, 2017 91.76 92.24 91.36 91.92 2,236,476 -0.16(-0.17%)
Nov 06, 2017 89.52 92.54 89.36 92.08 3,842,783 +2.64(+2.95%)
Nov 03, 2017 88.00 89.60 87.40 89.44 2,356,402 +1.52(+1.73%)
Nov 02, 2017 87.20 88.04 86.97 87.92 1,259,890 +0.72(+0.83%)
Nov 01, 2017 88.24 88.48 86.56 87.20 2,644,005 -0.24(-0.27%)
Oct 31, 2017 86.80 87.68 86.64 87.44 1,754,131 +0.48(+0.55%)
Oct 30, 2017 87.44 86.44 86.96 1,573,170 +0.24(+0.28%)
Oct 27, 2017 84.48 86.80 84.40 86.72 3,087,375 +2.16(+2.55%)
Oct 26, 2017 83.60 84.64 83.40 84.56 1,917,975 +0.72(+0.86%)
Oct 25, 2017 83.84 84.16 83.36 83.84 2,154,123 -0.48(-0.57%)
Oct 24, 2017 83.84 84.40 83.12 84.32 2,296,317 +0.96(+1.15%)
Oct 23, 2017 83.76 83.92 82.96 83.36 1,418,268 -0.08(-0.10%)
Oct 20, 2017 82.32 83.52 82.28 83.44 1,498,156 +0.64(+0.77%)
Oct 19, 2017 82.72 83.35 82.56 82.80 1,444,761 -1.04(-1.24%)
Oct 18, 2017 84.08 84.40 83.40 83.84 1,682,734 -0.08(-0.10%)
Oct 17, 2017 83.76 84.24 82.65 83.92 2,050,643 +0.24(+0.29%)
Oct 16, 2017 84.24 84.32 83.36 83.68 2,005,460 +0.72(+0.87%)
Oct 13, 2017 83.04 83.20 82.32 82.96 2,301,486 +1.12(+1.37%)
Oct 12, 2017 81.36 82.32 81.04 81.84 1,902,249 -1.04(-1.25%)
Oct 11, 2017 82.48 82.96 81.77 82.88 1,737,741 +0.64(+0.78%)
Oct 10, 2017 81.60 82.56 81.52 82.24 1,938,322 +2.24(+2.80%)
Oct 09, 2017 80.24 80.48 79.68 80.00 1,372,031 +0.24(+0.30%)
Oct 06, 2017 80.08 80.16 79.36 79.76 2,938,705 -2.24(-2.73%)
Oct 05, 2017 81.12 82.80 81.04 82.00 1,622,923 +1.36(+1.69%)
Oct 04, 2017 81.44 81.92 80.48 80.64 1,632,577 -0.80(-0.98%)
Oct 03, 2017 81.68 82.00 81.28 81.44 1,409,594 -0.24(-0.29%)
Oct 02, 2017 81.36 81.88 80.96 81.68 2,215,119 -1.76(-2.11%)
Sep 29, 2017 83.12 83.68 82.88 83.44 1,639,652 +0.00(+0.00%)
Sep 28, 2017 85.04 85.20 82.80 83.44 2,335,903 -0.72(-0.86%)
Sep 27, 2017 84.16 84.44 83.48 84.16 2,003,317 +0.24(+0.29%)
Sep 26, 2017 83.68 84.08 83.12 83.92 1,798,869 -0.48(-0.57%)
Sep 25, 2017 82.72 84.48 82.72 84.40 3,731,020 +2.48(+3.03%)
Sep 22, 2017 81.60 82.07 81.42 81.92 1,635,597 -0.08(-0.10%)
Sep 21, 2017 81.44 82.08 81.01 82.00 1,449,161 +0.08(+0.10%)
Sep 20, 2017 81.52 82.64 81.04 81.92 2,876,302 +1.04(+1.29%)
Sep 19, 2017 81.76 81.92 80.40 80.88 1,901,893 -0.48(-0.59%)
Sep 18, 2017 81.12 81.60 80.32 81.36 2,366,217 -0.24(-0.29%)
Sep 15, 2017 81.52 81.72 81.12 81.60 2,010,551 +0.56(+0.69%)
Sep 14, 2017 81.36 82.24 80.88 81.04 3,194,662 +0.48(+0.60%)
Sep 13, 2017 79.36 80.56 79.12 80.56 2,817,583 +1.60(+2.03%)
Sep 12, 2017 78.64 79.12 78.40 78.96 1,771,290 +0.40(+0.51%)
Sep 11, 2017 77.32 78.88 76.90 78.56 2,051,343 +0.72(+0.92%)
Sep 08, 2017 79.92 80.16 77.32 77.84 3,009,783 -2.40(-2.99%)
Sep 07, 2017 79.84 80.48 79.68 80.24 2,599,782 -0.08(-0.10%)
Sep 06, 2017 80.16 80.72 79.68 80.32 2,578,341 +0.96(+1.21%)
Sep 05, 2017 79.28 80.00 79.12 79.36 3,080,437 +2.00(+2.59%)
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.