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 (%)
Apr 28, 2017 82.32 82.64 81.36 81.92 1,991,575 +0.00(+0.00%)
Apr 27, 2017 81.04 82.08 80.32 81.92 4,250,266 -0.16(-0.19%)
Apr 26, 2017 81.92 83.68 81.76 82.08 3,350,833 -0.80(-0.97%)
Apr 25, 2017 83.04 81.44 82.88 2,961,579 +0.88(+1.07%)
Apr 24, 2017 82.32 82.48 81.68 82.00 3,479,544 -0.56(-0.68%)
Apr 21, 2017 84.40 84.40 82.00 82.56 4,833,106 -1.76(-2.09%)
Apr 20, 2017 84.64 85.44 84.16 84.32 3,669,784 -0.64(-0.75%)
Apr 19, 2017 88.24 88.40 84.16 84.96 6,287,008 -3.36(-3.80%)
Apr 18, 2017 88.00 88.80 87.52 88.32 1,810,845 -0.16(-0.18%)
Apr 17, 2017 89.04 89.20 88.32 88.48 1,856,171 -0.56(-0.63%)
Apr 13, 2017 89.44 89.60 88.80 89.04 2,171,225 +0.16(+0.18%)
Apr 12, 2017 89.92 90.08 88.64 88.88 3,220,723 -0.48(-0.54%)
Apr 11, 2017 89.04 89.68 88.48 89.36 3,067,763 +0.24(+0.27%)
Apr 10, 2017 88.56 89.12 88.32 89.12 2,767,772 +1.44(+1.64%)
Apr 07, 2017 87.12 87.76 86.96 87.68 2,401,598 +0.80(+0.92%)
Apr 06, 2017 86.56 87.04 86.40 86.88 2,740,116 +1.44(+1.69%)
Apr 05, 2017 86.72 87.12 85.20 85.44 3,623,044 -0.24(-0.28%)
Apr 04, 2017 85.04 85.92 84.72 85.68 3,047,685 +1.28(+1.52%)
Apr 03, 2017 84.92 85.04 84.16 84.40 2,099,515 -0.72(-0.85%)
Mar 31, 2017 84.16 85.28 84.08 85.12 2,428,824 +0.56(+0.66%)
Mar 30, 2017 83.76 84.72 83.52 84.56 3,571,033 +1.60(+1.93%)
Mar 29, 2017 81.44 83.20 81.36 82.96 2,894,257 +1.76(+2.17%)
Mar 28, 2017 80.88 81.84 80.72 81.20 2,226,098 +0.88(+1.10%)
Mar 27, 2017 79.44 80.36 79.04 80.32 2,812,525 -0.40(-0.50%)
Mar 24, 2017 80.40 80.80 79.84 80.72 2,014,376 +0.64(+0.80%)
Mar 23, 2017 80.32 80.56 79.92 80.08 2,325,137 -0.88(-1.09%)
Mar 22, 2017 80.16 81.12 79.04 80.96 2,799,154 +0.08(+0.10%)
Mar 21, 2017 82.40 82.64 80.56 80.88 3,110,781 -1.32(-1.61%)
Mar 20, 2017 82.08 82.88 81.76 82.20 1,720,932 -0.44(-0.53%)
Mar 17, 2017 83.36 83.44 82.56 82.64 2,235,461 -0.24(-0.29%)
Mar 16, 2017 83.12 83.20 82.32 82.88 2,803,587 -0.16(-0.19%)
Mar 15, 2017 82.48 83.28 81.92 83.04 4,261,399 +1.52(+1.86%)
Mar 14, 2017 80.88 81.68 80.16 81.52 5,458,461 -0.72(-0.88%)
Mar 13, 2017 82.32 82.72 81.76 82.24 5,134,793 -0.08(-0.10%)
Mar 10, 2017 84.16 84.16 82.00 82.32 5,452,921 -1.92(-2.28%)
Mar 09, 2017 84.56 84.72 82.56 84.24 6,022,544 -1.12(-1.31%)
Mar 08, 2017 88.88 89.72 84.96 85.36 8,208,468 -4.80(-5.32%)
Mar 07, 2017 91.04 91.12 90.08 90.16 1,365,204 -0.08(-0.09%)
Mar 06, 2017 90.56 90.88 89.92 90.24 1,953,558 -0.08(-0.09%)
Mar 03, 2017 89.52 90.64 89.44 90.32 1,803,198 +0.96(+1.07%)
Mar 02, 2017 89.68 90.36 89.20 89.36 2,713,845 -1.84(-2.02%)
Mar 01, 2017 92.08 92.40 91.20 91.20 1,821,099 -0.40(-0.44%)
Feb 28, 2017 90.88 91.72 90.24 91.60 2,110,914 -0.16(-0.17%)
Feb 27, 2017 92.48 92.52 91.60 91.76 1,294,308 +0.08(+0.09%)
Feb 24, 2017 91.52 92.08 91.52 91.68 1,415,256 -0.56(-0.61%)
Feb 23, 2017 92.88 93.20 91.96 92.24 2,403,000 +1.36(+1.50%)
Feb 22, 2017 91.04 91.20 90.56 90.88 2,314,621 -1.44(-1.56%)
Feb 21, 2017 93.04 93.12 92.08 92.32 3,145,158 +1.20(+1.32%)
Feb 17, 2017 91.12 91.12 91.12 0 -0.16(-0.18%)
Feb 16, 2017 91.52 91.60 90.16 91.28 1,721,550 +0.40(+0.44%)
Feb 15, 2017 90.64 91.60 90.56 90.88 2,451,285 -0.16(-0.18%)
Feb 14, 2017 91.84 91.92 90.80 91.04 2,317,903 +0.48(+0.53%)
Feb 13, 2017 90.96 91.20 90.40 90.56 2,561,883 -1.44(-1.57%)
Feb 10, 2017 92.24 92.60 91.84 92.00 3,327,854 +1.20(+1.32%)
Feb 09, 2017 89.84 91.12 90.32 90.80 2,550,721 +0.96(+1.07%)
Feb 08, 2017 88.88 90.24 88.32 89.84 3,436,108 +0.32(+0.36%)
Feb 07, 2017 89.68 89.84 88.88 89.52 4,740,416 -1.52(-1.67%)
Feb 06, 2017 92.16 92.32 90.72 91.04 3,049,863 -1.28(-1.39%)
Feb 03, 2017 91.92 92.96 91.68 92.32 2,615,421 +0.24(+0.26%)
Feb 02, 2017 92.56 92.72 91.44 92.08 2,465,845 +0.24(+0.26%)
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.