United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 339.44 341.44 337.60 340.80 1,651,483 +7.52(+2.26%)
Mar 30, 2011 333.28 333.28 333.28 333.28 871,984 -1.36(-0.41%)
Mar 29, 2011 331.92 335.60 330.53 334.64 986,050 +3.28(+0.99%)
Mar 28, 2011 331.52 335.28 331.36 331.36 1,530,274 -6.08(-1.80%)
Mar 25, 2011 335.76 338.64 334.00 337.44 1,555,259 +1.04(+0.31%)
Mar 24, 2011 338.24 340.32 334.88 336.40 1,573,676 -0.48(-0.14%)
Mar 23, 2011 336.88 340.00 335.92 336.88 2,004,291 +1.44(+0.43%)
Mar 22, 2011 328.56 336.24 327.60 335.44 2,061,913 +6.40(+1.95%)
Mar 21, 2011 330.64 330.80 328.24 329.04 1,596,456 +1.28(+0.39%)
Mar 18, 2011 324.88 328.08 322.96 327.76 3,312,470 +2.22(+0.68%)
Mar 17, 2011 322.88 329.20 321.68 325.54 1,880,613 +7.14(+2.24%)
Mar 16, 2011 317.36 321.52 313.60 318.40 3,136,506 +3.28(+1.04%)
Mar 15, 2011 318.48 327.28 313.20 315.12 3,371,802 -12.16(-3.72%)
Mar 14, 2011 325.04 327.60 322.24 327.28 1,597,796 +1.76(+0.54%)
Mar 11, 2011 323.28 328.18 322.88 325.52 3,365,691 -5.68(-1.71%)
Mar 10, 2011 334.08 337.20 325.76 331.20 3,843,254 -5.20(-1.55%)
Mar 09, 2011 341.28 341.60 336.16 336.40 2,139,870 -2.08(-0.61%)
Mar 08, 2011 340.56 340.80 335.28 338.48 2,493,070 -0.48(-0.14%)
Mar 07, 2011 342.00 342.64 338.00 338.96 3,249,773 +0.32(+0.09%)
Mar 04, 2011 333.84 339.36 332.56 338.64 3,465,587 +9.20(+2.79%)
Mar 03, 2011 327.36 330.60 323.92 329.44 2,316,243 -1.68(-0.51%)
Mar 02, 2011 325.20 331.20 321.92 331.12 3,256,022 +7.28(+2.25%)
Mar 01, 2011 316.16 324.24 315.83 323.84 2,725,707 +10.32(+3.29%)
Feb 28, 2011 315.60 317.76 312.80 313.52 1,708,841 -3.92(-1.23%)
Feb 25, 2011 314.96 318.40 312.48 317.44 2,204,078 +5.68(+1.82%)
Feb 24, 2011 322.00 324.80 309.28 311.76 6,131,116 -6.64(-2.09%)
Feb 23, 2011 312.00 323.28 310.80 318.40 5,808,808 +10.48(+3.40%)
Feb 22, 2011 312.40 312.40 302.32 307.92 4,710,601 +17.04(+5.86%)
Feb 18, 2011 291.04 294.16 287.20 290.88 2,012,839 +2.40(+0.83%)
Feb 17, 2011 284.20 288.64 284.08 288.48 1,639,941 +4.24(+1.49%)
Feb 16, 2011 285.20 287.20 281.68 284.24 2,396,473 +1.12(+0.40%)
Feb 15, 2011 287.84 288.16 281.76 283.12 1,365,948 -3.92(-1.37%)
Feb 14, 2011 289.52 292.32 286.24 287.04 1,743,519 -1.36(-0.47%)
Feb 11, 2011 290.24 292.16 286.96 288.40 1,839,691 -3.92(-1.34%)
Feb 10, 2011 290.40 294.88 290.08 292.32 1,686,024 +0.32(+0.11%)
Feb 09, 2011 293.20 295.36 290.32 292.00 1,278,006 -1.12(-0.38%)
Feb 08, 2011 291.04 296.16 290.24 293.12 2,170,041 -0.16(-0.05%)
Feb 07, 2011 297.68 298.96 293.28 293.28 1,368,568 -5.44(-1.82%)
Feb 04, 2011 307.04 307.52 297.28 298.72 2,159,518 -6.00(-1.97%)
Feb 03, 2011 306.24 307.12 302.50 304.72 1,053,901 -0.72(-0.24%)
Feb 02, 2011 304.88 308.48 302.80 305.44 1,462,231 +0.88(+0.29%)
Feb 01, 2011 309.36 310.72 304.00 304.56 2,034,351 -4.32(-1.40%)
Jan 31, 2011 298.24 312.08 298.00 308.88 3,421,288 +8.24(+2.74%)
Jan 28, 2011 290.00 301.68 289.85 300.64 3,781,707 +13.12(+4.56%)
Jan 27, 2011 292.80 293.68 287.44 287.52 1,230,792 -7.28(-2.47%)
Jan 26, 2011 290.32 294.88 288.40 294.80 1,378,351 +4.64(+1.60%)
Jan 25, 2011 291.76 292.24 289.44 290.16 1,207,729 -5.28(-1.79%)
Jan 24, 2011 295.20 296.72 293.36 295.44 1,335,795 -4.64(-1.55%)
Jan 21, 2011 300.80 302.00 298.80 300.08 1,025,810 -0.48(-0.16%)
Jan 20, 2011 302.00 302.87 298.24 300.56 1,707,926 -7.76(-2.52%)
Jan 19, 2011 311.76 311.76 307.52 308.32 811,171 -1.52(-0.49%)
Jan 18, 2011 307.92 312.00 307.84 309.84 717,990 -1.52(-0.49%)
Jan 14, 2011 308.08 311.60 307.52 311.36 762,206 +2.16(+0.70%)
Jan 13, 2011 312.00 313.52 308.80 309.20 800,402 -2.72(-0.87%)
Jan 12, 2011 312.32 314.16 311.04 311.92 933,120 +0.88(+0.28%)
Jan 11, 2011 307.36 311.12 305.68 311.04 884,421 +5.68(+1.86%)
Jan 10, 2011 304.64 306.00 302.40 305.36 980,776 +4.00(+1.33%)
Jan 07, 2011 303.44 304.85 297.44 301.36 1,025,713 -0.08(-0.03%)
Jan 06, 2011 306.48 306.56 299.60 301.44 1,399,403 -6.72(-2.18%)
Jan 05, 2011 302.40 309.76 300.64 308.16 1,582,509 +3.52(+1.16%)
Jan 04, 2011 312.00 312.08 301.52 304.64 1,758,142 -7.76(-2.48%)
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.