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 (%)
Feb 28, 2014 36.61 36.93 36.56 36.74 2,525,287 +0.05(+0.14%)
Feb 27, 2014 36.64 36.79 36.50 36.69 2,687,644 -0.06(-0.16%)
Feb 26, 2014 36.74 36.91 36.64 36.75 2,029,105 +0.16(+0.44%)
Feb 25, 2014 36.47 36.63 36.24 36.59 3,375,604 -0.20(-0.54%)
Feb 24, 2014 36.72 37.11 36.67 36.79 3,499,093 +0.10(+0.27%)
Feb 21, 2014 36.75 36.85 36.48 36.69 4,283,302 -0.19(-0.52%)
Feb 20, 2014 36.90 36.96 36.74 36.88 2,738,063 -0.02(-0.05%)
Feb 19, 2014 36.70 37.05 36.64 36.90 4,680,035 +0.24(+0.65%)
Feb 18, 2014 36.30 36.77 36.22 36.66 4,759,417 +0.75(+2.09%)
Feb 14, 2014 35.71 35.91 35.91 35.91 1,751,700 +0.04(+0.11%)
Feb 13, 2014 35.74 35.98 35.72 35.87 2,184,903 +0.07(+0.20%)
Feb 12, 2014 36.07 36.16 35.75 35.80 4,407,997 +0.16(+0.45%)
Feb 11, 2014 35.61 35.78 35.54 35.64 2,084,848 +0.01(+0.03%)
Feb 10, 2014 35.69 35.86 35.56 35.63 2,891,180 -0.01(-0.03%)
Feb 07, 2014 35.06 35.75 35.00 35.64 6,347,375 +0.74(+2.12%)
Feb 06, 2014 35.16 35.20 34.78 34.90 2,205,902 +0.19(+0.55%)
Feb 05, 2014 34.83 34.96 34.56 34.71 3,671,683 -0.03(-0.09%)
Feb 04, 2014 34.72 34.88 34.62 34.74 2,632,712 +0.22(+0.64%)
Feb 03, 2014 34.80 34.90 34.36 34.52 12,222,675 -0.28(-0.80%)
Jan 31, 2014 34.80 35.12 34.75 34.80 4,948,314 -0.15(-0.43%)
Jan 30, 2014 35.11 35.18 34.94 34.95 3,272,011 +0.22(+0.63%)
Jan 29, 2014 34.45 34.88 34.40 34.73 4,952,402 +0.04(+0.12%)
Jan 28, 2014 34.59 34.85 34.59 34.69 4,298,102 +0.46(+1.34%)
Jan 27, 2014 34.54 34.62 34.00 34.23 5,524,615 -0.35(-1.01%)
Jan 24, 2014 34.78 34.79 34.36 34.58 4,934,660 -0.14(-0.40%)
Jan 23, 2014 34.67 34.92 34.57 34.72 5,663,666 +0.16(+0.46%)
Jan 22, 2014 34.20 34.59 34.17 34.56 4,995,650 +0.57(+1.68%)
Jan 21, 2014 34.00 34.04 33.74 33.99 3,923,926 +0.30(+0.89%)
Jan 17, 2014 33.86 33.69 33.69 33.69 6,876,800 +0.04(+0.12%)
Jan 16, 2014 33.66 33.71 33.47 33.65 4,313,385 -0.12(-0.36%)
Jan 15, 2014 33.04 33.85 33.04 33.77 7,292,603 +0.73(+2.21%)
Jan 14, 2014 33.02 33.24 32.92 33.04 3,967,324 +0.23(+0.70%)
Jan 13, 2014 33.00 33.06 32.72 32.81 6,246,524 -0.38(-1.14%)
Jan 10, 2014 33.13 33.29 32.93 33.19 5,460,041 +0.11(+0.33%)
Jan 09, 2014 33.19 33.20 32.68 33.08 6,524,541 -0.08(-0.24%)
Jan 08, 2014 33.53 33.55 33.03 33.16 5,740,918 -0.42(-1.25%)
Jan 07, 2014 33.47 33.73 33.45 33.58 3,126,498 +0.01(+0.03%)
Jan 06, 2014 33.62 33.72 33.36 33.57 4,544,575 -0.18(-0.53%)
Jan 03, 2014 34.13 34.13 33.60 33.75 9,659,459 -0.48(-1.40%)
Jan 02, 2014 34.69 34.70 34.14 34.23 10,739,724 -1.09(-3.09%)
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%)
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.