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 (%)
Dec 31, 2013 35.28 35.32 35.32 35.32 5,399,100 -0.21(-0.59%)
Dec 30, 2013 35.76 35.83 35.49 35.53 3,041,905 -0.31(-0.86%)
Dec 27, 2013 35.86 36.07 35.82 35.84 3,793,048 +0.19(+0.53%)
Dec 26, 2013 35.25 35.69 35.25 35.65 2,859,733 +0.16(+0.45%)
Dec 24, 2013 35.46 35.55 35.46 35.49 919,762 +0.13(+0.37%)
Dec 23, 2013 35.43 35.50 35.32 35.36 2,273,879 -0.12(-0.34%)
Dec 20, 2013 35.42 35.58 35.28 35.48 3,228,661 +0.16(+0.45%)
Dec 19, 2013 35.27 35.62 35.23 35.32 6,203,979 +0.29(+0.83%)
Dec 18, 2013 35.04 35.19 34.90 35.03 4,360,679 +0.16(+0.46%)
Dec 17, 2013 35.05 35.14 34.83 34.87 2,228,742 -0.07(-0.20%)
Dec 16, 2013 34.90 35.08 34.88 34.94 3,974,582 +0.30(+0.87%)
Dec 13, 2013 34.71 34.85 34.57 34.64 6,217,659 -0.33(-0.94%)
Dec 12, 2013 35.14 35.16 34.96 34.97 4,328,082 -0.01(-0.03%)
Dec 11, 2013 35.16 35.26 34.88 34.98 7,297,980 -0.33(-0.93%)
Dec 10, 2013 35.30 35.35 35.06 35.31 5,743,294 +0.40(+1.15%)
Dec 09, 2013 35.11 35.11 34.91 34.91 5,699,474 -0.14(-0.40%)
Dec 06, 2013 34.92 35.08 34.87 35.05 2,714,170 +0.12(+0.34%)
Dec 05, 2013 34.94 35.17 34.90 34.93 4,896,173 +0.05(+0.14%)
Dec 04, 2013 34.76 35.02 34.57 34.88 9,543,913 +0.37(+1.07%)
Dec 03, 2013 33.80 34.53 33.80 34.51 13,951,051 +0.83(+2.46%)
Dec 02, 2013 33.47 33.76 33.42 33.68 4,298,238 +0.22(+0.66%)
Nov 29, 2013 33.32 33.70 33.32 33.46 3,870,047 +0.27(+0.81%)
Nov 27, 2013 33.18 33.23 32.95 33.19 7,847,372 -0.50(-1.48%)
Nov 26, 2013 33.78 33.86 33.58 33.69 3,258,956 -0.13(-0.38%)
Nov 25, 2013 33.64 33.92 33.59 33.82 5,226,099 -0.22(-0.65%)
Nov 22, 2013 34.10 34.20 33.77 34.04 5,739,967 -0.13(-0.38%)
Nov 21, 2013 33.96 34.32 33.81 34.17 5,485,524 +0.54(+1.61%)
Nov 20, 2013 33.78 33.88 33.48 33.63 5,145,472 -0.09(-0.27%)
Nov 19, 2013 33.68 33.79 33.48 33.72 3,968,428 +0.10(+0.30%)
Nov 18, 2013 33.90 34.08 33.53 33.62 4,618,835 -0.26(-0.77%)
Nov 15, 2013 34.05 34.05 33.84 33.88 3,964,493 -0.05(-0.15%)
Nov 14, 2013 33.68 34.12 33.45 33.93 6,325,331 +0.29(+0.86%)
Nov 12, 2013 34.11 34.30 33.50 33.64 7,435,086 -0.62(-1.81%)
Nov 11, 2013 34.03 34.36 33.99 34.26 2,484,249 +0.25(+0.74%)
Nov 08, 2013 34.08 34.21 33.87 34.01 3,722,357 +0.04(+0.12%)
Nov 07, 2013 34.04 34.06 33.81 33.97 4,725,468 -0.22(-0.64%)
Nov 06, 2013 33.86 34.37 33.86 34.19 9,993,241 +0.52(+1.54%)
Nov 05, 2013 33.93 33.99 33.55 33.67 6,453,496 -0.37(-1.09%)
Nov 04, 2013 34.06 34.28 34.02 34.04 4,570,791 -0.09(-0.26%)
Nov 01, 2013 34.45 34.45 34.02 34.13 9,775,356 -0.56(-1.62%)
Oct 31, 2013 34.78 34.97 34.61 34.69 5,099,892 -0.16(-0.46%)
Oct 30, 2013 35.07 35.13 34.81 34.85 5,893,175 -0.56(-1.58%)
Oct 29, 2013 35.39 35.49 35.29 35.41 2,333,086 -0.14(-0.39%)
Oct 28, 2013 35.28 35.61 35.20 35.55 4,293,448 +0.23(+0.65%)
Oct 25, 2013 35.06 35.35 35.01 35.32 3,832,915 +0.33(+0.94%)
Oct 24, 2013 34.69 35.05 34.59 34.99 5,581,663 +0.04(+0.11%)
Oct 23, 2013 34.78 35.12 34.67 34.95 12,072,760 -0.46(-1.30%)
Oct 22, 2013 35.98 36.15 35.39 35.41 10,216,247 -0.53(-1.47%)
Oct 21, 2013 36.23 36.31 35.85 35.94 4,890,059 -0.51(-1.40%)
Oct 18, 2013 36.56 36.59 36.34 36.45 4,157,167 +0.07(+0.19%)
Oct 17, 2013 36.50 36.57 36.13 36.38 9,732,908 -0.54(-1.46%)
Oct 16, 2013 36.62 37.18 36.58 36.92 4,902,583 +0.45(+1.23%)
Oct 15, 2013 36.65 36.87 36.45 36.47 5,393,638 -0.40(-1.08%)
Oct 14, 2013 36.66 37.02 36.55 36.87 2,659,956 +0.12(+0.33%)
Oct 11, 2013 36.46 36.84 36.42 36.75 6,146,811 -0.35(-0.94%)
Oct 10, 2013 36.58 37.29 36.53 37.10 6,817,707 +0.55(+1.50%)
Oct 09, 2013 36.88 36.96 36.45 36.55 10,955,466 -0.76(-2.04%)
Oct 08, 2013 37.38 37.49 37.22 37.31 3,435,336 +0.17(+0.46%)
Oct 07, 2013 36.79 37.36 36.70 37.14 4,605,095 -0.17(-0.46%)
Oct 04, 2013 37.44 37.53 37.21 37.31 2,772,257 +0.17(+0.46%)
Oct 03, 2013 37.58 37.59 37.06 37.14 4,831,952 -0.28(-0.75%)
Oct 02, 2013 36.68 37.54 36.58 37.42 11,026,390 +0.74(+2.02%)
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.