United States Oil Fund (NY: USO )

50.32 USD -0.38 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 39.45 39.72 39.10 39.19 13,670,734 -0.49(-1.23%)
Feb 25, 2011 39.37 39.80 39.06 39.68 17,632,627 +0.71(+1.82%)
Feb 24, 2011 40.25 40.60 38.66 38.97 49,048,931 -0.83(-2.09%)
Feb 23, 2011 39.00 40.41 38.85 39.80 46,470,462 +1.31(+3.40%)
Feb 22, 2011 39.05 39.05 37.79 38.49 37,684,811 +2.13(+5.86%)
Feb 18, 2011 36.38 36.77 35.90 36.36 16,102,717 +0.30(+0.83%)
Feb 17, 2011 35.53 36.08 35.51 36.06 13,119,528 +0.53(+1.49%)
Feb 16, 2011 35.65 35.90 35.21 35.53 19,171,787 +0.14(+0.40%)
Feb 15, 2011 35.98 36.02 35.22 35.39 10,927,584 -0.49(-1.37%)
Feb 14, 2011 36.19 36.54 35.78 35.88 13,948,156 -0.17(-0.47%)
Feb 11, 2011 36.28 36.52 35.87 36.05 14,717,534 -0.49(-1.34%)
Feb 10, 2011 36.30 36.86 36.26 36.54 13,488,192 +0.04(+0.11%)
Feb 09, 2011 36.65 36.92 36.29 36.50 10,224,049 -0.14(-0.38%)
Feb 08, 2011 36.38 37.02 36.28 36.64 17,360,332 -0.02(-0.05%)
Feb 07, 2011 37.21 37.37 36.66 36.66 10,948,550 -0.68(-1.82%)
Feb 04, 2011 38.38 38.44 37.16 37.34 17,276,150 -0.75(-1.97%)
Feb 03, 2011 38.28 38.39 37.81 38.09 8,431,214 -0.09(-0.24%)
Feb 02, 2011 38.11 38.56 37.85 38.18 11,697,855 +0.11(+0.29%)
Feb 01, 2011 38.67 38.84 38.00 38.07 16,274,810 -0.54(-1.40%)
Jan 31, 2011 37.28 39.01 37.25 38.61 27,370,306 +1.03(+2.74%)
Jan 28, 2011 36.25 37.71 36.23 37.58 30,253,659 +1.64(+4.56%)
Jan 27, 2011 36.60 36.71 35.93 35.94 9,846,338 -0.91(-2.47%)
Jan 26, 2011 36.29 36.86 36.05 36.85 11,026,812 +0.58(+1.60%)
Jan 25, 2011 36.47 36.53 36.18 36.27 9,661,835 -0.66(-1.79%)
Jan 24, 2011 36.90 37.09 36.67 36.93 10,686,366 -0.58(-1.55%)
Jan 21, 2011 37.60 37.75 37.35 37.51 8,206,486 -0.06(-0.16%)
Jan 20, 2011 37.75 37.86 37.28 37.57 13,663,408 -0.97(-2.52%)
Jan 19, 2011 38.97 38.97 38.44 38.54 6,489,373 -0.19(-0.49%)
Jan 18, 2011 38.49 39.00 38.48 38.73 5,743,922 -0.19(-0.49%)
Jan 14, 2011 38.51 38.95 38.44 38.92 6,097,649 +0.27(+0.70%)
Jan 13, 2011 39.00 39.19 38.60 38.65 6,403,219 -0.34(-0.87%)
Jan 12, 2011 39.04 39.27 38.88 38.99 7,464,965 +0.11(+0.28%)
Jan 11, 2011 38.42 38.89 38.21 38.88 7,075,374 +0.71(+1.86%)
Jan 10, 2011 38.08 38.25 37.80 38.17 7,846,208 +0.50(+1.33%)
Jan 07, 2011 37.93 38.11 37.18 37.67 8,205,705 -0.01(-0.03%)
Jan 06, 2011 38.31 38.32 37.45 37.68 11,195,227 -0.84(-2.18%)
Jan 05, 2011 37.80 38.72 37.58 38.52 12,660,072 +0.44(+1.16%)
Jan 04, 2011 39.00 39.01 37.69 38.08 14,065,142 -0.97(-2.48%)
Jan 03, 2011 39.34 39.48 39.00 39.05 4,861,657 +0.05(+0.13%)
Dec 31, 2010 38.01 39.25 37.97 39.00 7,828,063 +0.88(+2.31%)
Dec 30, 2010 38.45 38.57 37.96 38.12 7,192,012 -0.70(-1.80%)
Dec 29, 2010 38.95 38.99 38.80 38.82 3,107,435 -0.09(-0.23%)
Dec 28, 2010 38.94 39.03 38.78 38.91 3,982,382 +0.20(+0.52%)
Dec 27, 2010 38.80 38.92 38.60 38.71 3,844,144 -0.27(-0.69%)
Dec 23, 2010 38.62 39.08 38.60 38.98 4,401,253 +0.34(+0.88%)
Dec 22, 2010 38.51 38.74 38.43 38.64 5,098,071 +0.35(+0.91%)
Dec 21, 2010 38.14 38.37 38.04 38.29 4,238,800 +0.24(+0.63%)
Dec 20, 2010 37.90 38.20 37.42 38.05 5,552,813 +0.24(+0.63%)
Dec 17, 2010 37.77 38.04 37.68 37.81 6,738,637 +0.05(+0.12%)
Dec 16, 2010 37.97 38.05 37.68 37.76 5,500,906 -0.23(-0.59%)
Dec 15, 2010 37.53 38.24 37.53 37.99 7,956,394 +0.09(+0.24%)
Dec 14, 2010 37.84 38.16 37.68 37.90 4,434,776 +0.01(+0.03%)
Dec 13, 2010 38.25 38.36 37.69 37.89 5,717,867 +0.23(+0.61%)
Dec 10, 2010 37.96 38.00 37.38 37.66 5,373,641 -0.28(-0.74%)
Dec 09, 2010 37.99 38.19 37.63 37.94 7,603,040 -0.02(-0.05%)
Dec 08, 2010 37.98 38.17 37.48 37.96 7,616,797 +0.16(+0.42%)
Dec 07, 2010 38.72 38.74 37.79 37.80 7,660,610 -0.42(-1.10%)
Dec 06, 2010 38.27 38.45 38.02 38.22 5,996,279 -0.09(-0.23%)
Dec 03, 2010 37.66 38.39 37.58 38.31 10,667,983 +0.54(+1.43%)
Dec 02, 2010 37.14 37.80 37.09 37.77 6,977,926 +0.57(+1.53%)
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.