United States Oil Fund (NY: USO )

51.59 USD +1.08 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 36.22 36.32 36.12 36.32 3,611,668 -0.40(-1.09%)
Apr 29, 2014 37.07 37.15 36.68 36.72 1,398,804 +0.01(+0.03%)
Apr 28, 2014 36.74 36.75 36.48 36.71 1,389,683 +0.11(+0.30%)
Apr 25, 2014 36.58 36.72 36.53 36.60 1,991,407 -0.45(-1.21%)
Apr 24, 2014 37.13 37.22 36.99 37.05 1,377,298 +0.14(+0.38%)
Apr 23, 2014 37.04 37.12 36.84 36.91 2,389,618 -0.09(-0.24%)
Apr 22, 2014 37.21 37.23 36.92 37.00 3,118,563 -0.64(-1.70%)
Apr 21, 2014 37.59 37.76 37.55 37.64 1,353,044 -0.02(-0.05%)
Apr 17, 2014 37.51 37.66 37.66 37.66 3,083,900 +0.18(+0.48%)
Apr 16, 2014 37.78 37.81 37.25 37.48 4,669,439 +0.09(+0.24%)
Apr 15, 2014 37.38 37.54 37.35 37.39 2,715,171 +0.01(+0.03%)
Apr 14, 2014 37.34 37.57 37.30 37.38 1,348,370 +0.20(+0.54%)
Apr 11, 2014 37.20 37.54 37.18 37.18 2,638,345 -0.02(-0.05%)
Apr 10, 2014 37.23 37.33 37.13 37.20 2,969,082 -0.02(-0.05%)
Apr 09, 2014 36.98 37.38 36.90 37.22 4,467,155 +0.32(+0.87%)
Apr 08, 2014 36.46 37.01 36.32 36.90 4,497,860 +0.62(+1.71%)
Apr 07, 2014 36.20 36.51 36.01 36.28 2,030,240 -0.15(-0.41%)
Apr 04, 2014 36.48 36.62 36.39 36.43 2,427,609 +0.29(+0.80%)
Apr 03, 2014 35.84 36.21 35.79 36.14 1,864,753 +0.34(+0.95%)
Apr 02, 2014 35.81 35.95 35.63 35.80 3,366,214 -0.03(-0.08%)
Apr 01, 2014 36.45 36.50 35.80 35.83 4,687,775 -0.76(-2.08%)
Mar 31, 2014 36.59 36.74 36.36 36.59 2,124,007 -0.03(-0.08%)
Mar 28, 2014 36.79 36.84 36.55 36.62 2,000,459 +0.12(+0.33%)
Mar 27, 2014 36.50 36.65 36.46 36.50 2,081,888 +0.41(+1.14%)
Mar 26, 2014 36.00 36.21 35.86 36.09 1,941,117 +0.32(+0.89%)
Mar 25, 2014 35.97 36.14 35.62 35.77 2,183,881 -0.05(-0.14%)
Mar 24, 2014 36.14 36.14 35.77 35.82 1,647,860 -0.02(-0.06%)
Mar 21, 2014 35.76 36.14 35.73 35.84 2,708,022 +0.26(+0.73%)
Mar 20, 2014 35.58 35.84 35.36 35.58 2,294,268 -0.13(-0.36%)
Mar 19, 2014 35.61 35.78 35.45 35.71 2,333,425 +0.13(+0.37%)
Mar 18, 2014 35.22 35.68 35.22 35.58 2,585,956 +0.43(+1.22%)
Mar 17, 2014 35.36 35.41 34.97 35.15 2,552,546 -0.38(-1.07%)
Mar 14, 2014 35.47 35.67 35.34 35.53 3,605,642 +0.19(+0.54%)
Mar 13, 2014 35.24 35.35 35.13 35.34 2,209,816 -0.01(-0.03%)
Mar 12, 2014 35.27 35.55 35.04 35.35 6,572,072 -0.46(-1.28%)
Mar 11, 2014 36.18 36.26 35.77 35.81 3,580,888 -0.49(-1.35%)
Mar 10, 2014 36.28 36.42 36.18 36.30 3,210,494 -0.48(-1.31%)
Mar 07, 2014 36.66 36.91 36.63 36.78 2,217,855 +0.21(+0.57%)
Mar 06, 2014 36.13 36.61 35.92 36.57 3,648,457 +0.33(+0.91%)
Mar 05, 2014 36.95 37.02 36.20 36.24 5,499,368 -0.82(-2.21%)
Mar 04, 2014 37.18 37.20 36.90 37.06 3,726,706 -0.46(-1.23%)
Mar 03, 2014 37.39 37.74 37.34 37.52 7,476,320 +0.78(+2.12%)
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%)
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.