United States Oil Fund (NY: USO )

70.45 +0.22 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 108.96 112.00 108.80 110.40 3,617,131 +0.56(+0.51%)
Apr 27, 2018 109.44 110.40 109.38 109.84 1,601,477 -0.32(-0.29%)
Apr 26, 2018 110.64 110.72 109.36 110.16 2,151,707 +0.40(+0.36%)
Apr 25, 2018 109.52 110.08 108.36 109.76 1,707,312 +0.32(+0.29%)
Apr 24, 2018 110.80 112.00 109.04 109.44 2,510,055 -1.92(-1.72%)
Apr 23, 2018 108.88 111.52 108.40 111.36 2,073,443 +1.36(+1.24%)
Apr 20, 2018 109.28 110.72 108.96 110.00 1,478,879 -0.16(-0.15%)
Apr 19, 2018 111.60 112.00 109.79 110.16 2,178,551 -0.88(-0.79%)
Apr 18, 2018 109.60 111.20 109.12 111.04 3,322,389 +3.76(+3.50%)
Apr 17, 2018 106.16 107.52 105.92 107.28 1,644,352 +0.24(+0.22%)
Apr 16, 2018 107.92 107.99 106.72 107.04 1,753,077 -1.36(-1.25%)
Apr 13, 2018 108.40 109.12 108.00 108.40 1,770,344 +0.24(+0.22%)
Apr 12, 2018 107.20 108.32 106.40 108.16 1,853,780 +0.56(+0.52%)
Apr 11, 2018 106.40 108.73 106.00 107.60 3,085,418 +1.60(+1.51%)
Apr 10, 2018 104.16 106.16 104.16 106.00 2,972,486 +3.84(+3.76%)
Apr 09, 2018 101.52 102.64 101.36 102.16 1,601,758 +2.08(+2.08%)
Apr 06, 2018 102.40 102.76 99.76 100.08 3,147,510 -2.56(-2.49%)
Apr 05, 2018 102.56 103.48 101.92 102.64 2,151,994 +0.08(+0.08%)
Apr 04, 2018 100.40 102.64 100.20 102.56 2,537,974 +0.08(+0.08%)
Apr 03, 2018 102.24 102.88 101.76 102.48 1,146,498 +0.56(+0.55%)
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.