United States Oil Fund (NY: USO )

47.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.43 33.47 32.96 33.06 5,312,970 -0.34(-1.02%)
Feb 27, 2013 33.25 33.60 33.21 33.40 5,019,646 +0.07(+0.21%)
Feb 26, 2013 33.45 33.62 33.18 33.33 6,548,405 -0.27(-0.80%)
Feb 22, 2013 33.44 33.63 33.30 33.60 4,511,498 +0.17(+0.51%)
Feb 21, 2013 33.50 33.69 33.35 33.43 7,793,276 -0.74(-2.17%)
Feb 20, 2013 34.98 35.03 33.92 34.17 11,400,699 -0.79(-2.26%)
Feb 19, 2013 34.66 34.97 34.57 34.96 4,226,353 +0.24(+0.69%)
Feb 15, 2013 34.69 35.20 34.48 34.72 7,040,914 -0.55(-1.56%)
Feb 14, 2013 35.26 35.38 35.16 35.27 2,113,821 +0.08(+0.23%)
Feb 13, 2013 35.42 35.49 34.99 35.19 5,132,540 -0.09(-0.26%)
Feb 12, 2013 35.26 35.39 35.17 35.28 2,730,560 +0.16(+0.46%)
Feb 11, 2013 34.55 35.14 34.44 35.12 4,732,864 +0.42(+1.21%)
Feb 08, 2013 34.88 34.96 34.50 34.70 3,134,220 +0.02(+0.06%)
Feb 07, 2013 35.10 35.15 34.59 34.68 3,943,045 -0.36(-1.03%)
Feb 06, 2013 34.55 35.10 34.51 35.04 4,253,956 +0.26(+0.75%)
Feb 04, 2013 34.89 35.07 34.71 34.78 5,119,833 -0.57(-1.61%)
Feb 01, 2013 35.02 35.52 34.94 35.35 5,387,492 +0.07(+0.20%)
Jan 31, 2013 35.16 35.35 35.12 35.28 4,417,792 -0.21(-0.59%)
Jan 30, 2013 35.42 35.53 35.24 35.49 5,432,321 +0.20(+0.57%)
Jan 29, 2013 35.19 35.41 35.06 35.29 5,911,108 +0.35(+1.00%)
Jan 28, 2013 34.96 34.98 34.57 34.94 3,657,712 +0.16(+0.46%)
Jan 25, 2013 34.87 34.92 34.54 34.78 3,823,023 +0.02(+0.06%)
Jan 24, 2013 34.80 35.00 34.69 34.76 4,813,562 +0.15(+0.43%)
Jan 23, 2013 34.92 35.01 34.38 34.61 6,120,965 -0.40(-1.14%)
Jan 22, 2013 34.82 35.09 34.75 35.01 4,393,479 +0.24(+0.69%)
Jan 18, 2013 34.70 34.81 34.54 34.77 3,997,469 +0.10(+0.29%)
Jan 17, 2013 34.70 34.94 34.60 34.67 6,644,052 +0.39(+1.14%)
Jan 16, 2013 34.04 34.33 33.96 34.28 4,235,365 +0.29(+0.85%)
Jan 15, 2013 34.25 34.27 33.92 33.99 2,991,657 -0.29(-0.85%)
Jan 14, 2013 34.12 34.31 33.83 34.28 3,146,887 +0.22(+0.65%)
Jan 11, 2013 33.87 34.11 33.70 34.06 3,560,225 -0.11(-0.32%)
Jan 10, 2013 34.28 34.32 34.06 34.17 3,457,833 +0.29(+0.86%)
Jan 09, 2013 33.95 34.07 33.74 33.88 2,752,570 -0.08(-0.24%)
Jan 08, 2013 34.01 34.03 33.73 33.96 3,841,468 +0.04(+0.12%)
Jan 07, 2013 33.72 33.97 33.62 33.92 2,853,317 +0.04(+0.12%)
Jan 04, 2013 33.70 33.89 33.57 33.88 5,940,900 +0.14(+0.41%)
Jan 03, 2013 33.85 33.95 33.70 33.74 3,899,499 -0.08(-0.24%)
Jan 02, 2013 34.03 34.08 33.70 33.82 5,544,475 +0.45(+1.35%)
Dec 31, 2012 32.90 33.47 32.89 33.37 4,747,931 +0.33(+1.00%)
Dec 28, 2012 33.18 33.26 32.88 33.04 4,070,035 -0.15(-0.45%)
Dec 27, 2012 33.17 33.22 32.77 33.19 3,909,396 +0.04(+0.12%)
Dec 26, 2012 33.05 33.23 32.92 33.15 5,560,302 +0.91(+2.82%)
Dec 24, 2012 32.19 32.25 32.11 32.24 1,541,511 -0.12(-0.37%)
Dec 21, 2012 32.16 32.36 32.02 32.36 6,278,412 -0.37(-1.13%)
Dec 20, 2012 32.63 32.95 32.56 32.73 3,195,817 +0.06(+0.18%)
Dec 19, 2012 32.26 32.88 32.21 32.67 5,515,200 +0.49(+1.52%)
Dec 18, 2012 32.10 32.27 31.92 32.18 3,494,548 +0.17(+0.55%)
Dec 17, 2012 31.85 32.10 31.83 32.01 2,790,013 +0.20(+0.61%)
Dec 14, 2012 31.65 31.82 31.55 31.81 2,527,121 +0.23(+0.73%)
Dec 13, 2012 31.62 31.86 31.44 31.58 2,738,030 -0.20(-0.63%)
Dec 12, 2012 31.85 32.11 31.54 31.78 6,033,509 +0.31(+0.99%)
Dec 11, 2012 31.42 31.49 31.22 31.47 4,883,245 +0.08(+0.25%)
Dec 10, 2012 31.65 31.74 31.26 31.39 3,163,939 -0.14(-0.44%)
Dec 07, 2012 31.68 31.75 31.45 31.53 3,483,522 -0.13(-0.41%)
Dec 06, 2012 31.74 31.83 31.41 31.66 6,449,337 -0.56(-1.74%)
Dec 05, 2012 32.40 32.46 32.06 32.22 4,802,015 -0.18(-0.57%)
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.