United States Oil Fund (NY: USO )

49.63 USD -6.25 (-11.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.04 33.09 32.37 32.61 10,903,419 -0.41(-1.24%)
May 30, 2012 33.52 33.54 32.93 33.02 7,279,015 -1.21(-3.53%)
May 29, 2012 34.53 34.76 34.03 34.23 6,223,408 +0.01(+0.03%)
May 25, 2012 34.21 34.37 34.16 34.22 3,101,946 -0.04(-0.12%)
May 24, 2012 34.29 34.50 34.00 34.26 7,161,866 +0.17(+0.50%)
May 23, 2012 34.42 34.46 33.66 34.09 9,292,675 -0.39(-1.13%)
May 22, 2012 34.91 35.00 34.39 34.48 5,284,125 -0.67(-1.91%)
May 21, 2012 34.68 35.19 34.60 35.15 5,540,160 +0.72(+2.09%)
May 18, 2012 34.89 35.04 34.43 34.43 7,212,060 -0.61(-1.74%)
May 17, 2012 35.38 35.45 34.86 35.04 5,772,920 -0.01(-0.03%)
May 16, 2012 35.19 35.64 34.94 35.05 10,641,840 -0.23(-0.65%)
May 15, 2012 35.80 35.97 35.22 35.28 6,274,944 -0.33(-0.93%)
May 14, 2012 35.71 35.98 35.53 35.61 5,259,671 -0.65(-1.79%)
May 11, 2012 36.27 36.77 36.24 36.26 4,507,034 -0.35(-0.96%)
May 10, 2012 36.86 36.97 36.55 36.61 4,746,509 +0.09(+0.25%)
May 09, 2012 36.24 36.66 36.03 36.52 11,412,025 -0.35(-0.95%)
May 08, 2012 36.73 36.90 36.15 36.87 10,699,141 -0.18(-0.49%)
May 07, 2012 36.86 37.16 36.50 37.05 10,764,370 -0.24(-0.64%)
May 04, 2012 37.84 37.99 36.92 37.29 20,087,867 -1.54(-3.97%)
May 03, 2012 39.43 39.44 38.75 38.83 9,079,520 -1.06(-2.66%)
May 02, 2012 40.01 40.06 39.71 39.89 5,708,042 -0.26(-0.65%)
May 01, 2012 39.63 40.29 39.63 40.15 6,061,311 +0.47(+1.18%)
Apr 30, 2012 39.43 39.81 39.37 39.68 4,873,124 +0.06(+0.15%)
Apr 27, 2012 39.55 39.75 39.38 39.62 3,359,483 +0.09(+0.23%)
Apr 26, 2012 39.44 39.72 39.38 39.53 5,352,886 +0.12(+0.30%)
Apr 25, 2012 39.33 39.59 39.04 39.41 8,560,501 +0.24(+0.61%)
Apr 24, 2012 39.37 39.39 39.01 39.17 4,142,736 +0.14(+0.36%)
Apr 23, 2012 38.73 39.05 38.55 39.03 5,551,146 -0.36(-0.91%)
Apr 20, 2012 39.51 39.61 39.12 39.39 5,364,613 +0.43(+1.10%)
Apr 19, 2012 39.04 39.14 38.67 38.96 5,512,685 -0.09(-0.23%)
Apr 18, 2012 39.47 39.57 38.86 39.05 5,135,319 -0.59(-1.49%)
Apr 17, 2012 39.83 39.89 39.54 39.64 5,407,277 +0.46(+1.17%)
Apr 16, 2012 39.13 39.31 38.73 39.18 5,762,648 +0.03(+0.08%)
Apr 13, 2012 39.25 39.33 39.02 39.15 4,072,749 -0.29(-0.74%)
Apr 12, 2012 39.15 39.64 39.13 39.44 5,793,570 +0.43(+1.10%)
Apr 11, 2012 38.68 39.23 38.58 39.01 8,232,658 +0.50(+1.30%)
Apr 10, 2012 38.88 39.17 38.31 38.51 6,580,631 -0.46(-1.18%)
Apr 09, 2012 38.56 39.04 38.36 38.97 5,723,954 -0.29(-0.74%)
Apr 05, 2012 38.73 39.35 38.71 39.26 4,258,282 +0.42(+1.08%)
Apr 04, 2012 39.12 39.23 38.47 38.84 8,693,383 -0.82(-2.07%)
Apr 03, 2012 39.95 40.02 39.43 39.66 5,029,117 -0.37(-0.92%)
Apr 02, 2012 38.93 40.13 38.88 40.03 7,675,233 +0.80(+2.04%)
Mar 30, 2012 39.38 39.63 39.12 39.23 5,884,225 -0.06(-0.15%)
Mar 29, 2012 40.03 40.12 38.87 39.29 12,803,885 -0.90(-2.24%)
Mar 28, 2012 40.13 40.20 39.85 40.19 9,820,043 -0.52(-1.28%)
Mar 27, 2012 40.85 41.00 40.54 40.71 7,447,706 -0.06(-0.15%)
Mar 26, 2012 40.71 40.84 40.58 40.77 4,338,374 +0.08(+0.20%)
Mar 23, 2012 40.21 41.21 40.04 40.69 17,600,509 +0.55(+1.37%)
Mar 22, 2012 39.90 40.18 39.78 40.14 10,619,573 -0.52(-1.28%)
Mar 21, 2012 40.53 40.97 40.43 40.66 8,419,102 +0.23(+0.57%)
Mar 20, 2012 40.78 40.80 40.23 40.43 9,727,297 -0.86(-2.08%)
Mar 19, 2012 41.19 41.38 41.08 41.29 5,793,422 +0.26(+0.63%)
Mar 16, 2012 40.43 41.17 40.34 41.03 8,613,602 +0.75(+1.86%)
Mar 15, 2012 40.41 40.56 39.70 40.28 27,304,494 -0.13(-0.32%)
Mar 14, 2012 40.67 40.94 40.22 40.41 8,741,828 -0.42(-1.03%)
Mar 13, 2012 40.58 41.06 40.44 40.83 7,146,943 +0.13(+0.32%)
Mar 12, 2012 40.56 40.76 40.30 40.70 5,160,279 -0.39(-0.95%)
Mar 09, 2012 40.81 41.36 40.74 41.09 7,488,118 +0.27(+0.66%)
Mar 08, 2012 40.68 41.00 40.48 40.82 7,290,593 +0.21(+0.52%)
Mar 07, 2012 40.03 40.74 39.91 40.61 8,874,272 +0.48(+1.20%)
Mar 06, 2012 40.10 40.40 39.97 40.13 10,091,776 -0.84(-2.05%)
Mar 05, 2012 40.93 40.99 40.57 40.97 7,398,350 +0.20(+0.49%)
Mar 02, 2012 41.28 41.32 40.48 40.77 15,444,426 -0.98(-2.35%)
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.