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 (%)
May 28, 2010 34.04 34.51 33.50 34.04 10,988,904 -0.27(-0.79%)
May 27, 2010 33.54 34.33 33.40 34.31 22,844,283 +1.72(+5.28%)
May 26, 2010 32.23 32.94 32.23 32.59 7,488 +0.74(+2.32%)
May 25, 2010 30.98 31.89 30.93 31.85 27,735 -0.32(-0.99%)
May 24, 2010 32.27 32.54 32.08 32.17 11,306,881 -0.10(-0.31%)
May 21, 2010 31.83 32.72 31.70 32.27 23,752,246 -0.16(-0.50%)
May 20, 2010 31.69 32.80 31.64 32.43 50,762 -1.08(-3.22%)
May 19, 2010 33.27 33.63 32.68 33.51 25,890,162 +0.04(+0.12%)
May 18, 2010 34.51 34.59 33.17 33.47 82,942 -0.41(-1.21%)
May 17, 2010 34.45 34.51 33.45 33.88 25,858,897 -0.93(-2.67%)
May 14, 2010 34.81 35.74 34.50 34.81 24,259,968 -1.32(-3.65%)
May 13, 2010 36.31 36.67 36.08 36.13 17,563,583 -0.64(-1.74%)
May 12, 2010 36.89 37.20 36.32 36.77 12,899,950 +0.01(+0.03%)
May 11, 2010 37.14 37.24 36.63 36.76 26,600 -0.47(-1.26%)
May 10, 2010 36.74 37.29 36.69 37.23 18,315,033 +0.92(+2.53%)
May 07, 2010 36.73 36.98 35.85 36.31 24,880,616 -0.64(-1.73%)
May 06, 2010 36.99 38.34 36.00 36.95 14,389 -1.41(-3.68%)
May 05, 2010 38.48 39.24 38.27 38.36 22,325,818 -1.34(-3.38%)
May 04, 2010 40.66 40.67 39.70 39.70 15,093 -1.76(-4.25%)
May 03, 2010 41.30 41.90 41.29 41.46 8,342,640 +0.13(+0.31%)
Apr 30, 2010 41.42 41.58 40.95 41.33 13,450,699 +0.29(+0.71%)
Apr 29, 2010 40.62 41.08 40.62 41.04 11,384,141 +1.07(+2.68%)
Apr 28, 2010 39.77 40.07 39.33 39.97 10,522,415 +0.60(+1.52%)
Apr 27, 2010 40.10 40.54 39.32 39.37 3,400 -0.98(-2.43%)
Apr 26, 2010 40.84 40.94 40.28 40.35 7,212,561 -0.60(-1.47%)
Apr 23, 2010 40.03 40.96 39.88 40.95 9,150,663 +0.65(+1.61%)
Apr 22, 2010 39.72 40.35 39.29 40.30 10,779,565 +0.03(+0.07%)
Apr 21, 2010 40.41 40.61 39.87 40.27 11,749,089 -0.03(-0.07%)
Apr 20, 2010 40.20 40.68 40.15 40.30 6,445 +0.19(+0.47%)
Apr 19, 2010 39.68 40.11 39.67 40.11 9,619,876 -0.49(-1.21%)
Apr 16, 2010 41.07 41.33 40.35 40.60 17,369,891 -1.11(-2.66%)
Apr 15, 2010 41.89 41.96 41.50 41.71 6,861,980 -0.05(-0.12%)
Apr 14, 2010 41.16 41.88 40.94 41.76 12,959,794 +0.87(+2.13%)
Apr 13, 2010 40.87 41.07 40.28 40.89 10,593,136 -0.04(-0.10%)
Apr 12, 2010 41.11 41.49 40.90 40.93 6,363,260 -0.24(-0.58%)
Apr 09, 2010 41.57 41.73 40.81 41.17 9,041,551 -0.27(-0.65%)
Apr 08, 2010 41.12 41.61 40.90 41.44 6,839,876 -0.08(-0.19%)
Apr 07, 2010 41.99 42.09 41.45 41.52 8,528,509 -0.50(-1.19%)
Apr 06, 2010 41.99 42.19 41.83 42.02 7,307,268 +0.09(+0.21%)
Apr 05, 2010 41.52 42.11 41.44 41.93 7,651,037 +0.69(+1.67%)
Apr 01, 2010 41.01 41.24 41.24 41.24 9,070,000 +0.95(+2.36%)
Mar 31, 2010 40.40 40.63 39.91 40.29 13,428,474 +0.34(+0.85%)
Mar 30, 2010 39.90 40.05 39.63 39.95 6,838,220 -0.01(-0.03%)
Mar 29, 2010 39.32 40.11 39.29 39.96 10,412,282 +1.13(+2.91%)
Mar 26, 2010 39.10 39.12 38.55 38.83 7,659,642 -0.07(-0.18%)
Mar 25, 2010 39.32 39.49 38.88 38.90 8,986,820 -0.04(-0.10%)
Mar 24, 2010 38.99 39.25 38.73 38.94 8,790,847 -0.76(-1.91%)
Mar 23, 2010 39.39 39.83 39.25 39.70 5,562,128 +0.14(+0.35%)
Mar 22, 2010 38.38 39.63 38.30 39.56 10,647,199 +0.36(+0.92%)
Mar 19, 2010 39.85 39.97 38.85 39.20 13,827,602 -0.72(-1.80%)
Mar 18, 2010 40.09 40.23 39.75 39.92 7,568,843 -0.31(-0.77%)
Mar 17, 2010 40.18 40.40 39.77 40.23 12,551,265 +0.44(+1.11%)
Mar 16, 2010 39.34 39.90 39.24 39.79 12,762,871 +0.96(+2.47%)
Mar 15, 2010 38.74 38.91 38.72 38.83 9,728,805 -0.68(-1.72%)
Mar 12, 2010 40.16 40.24 39.22 39.51 11,348,165 -0.54(-1.35%)
Mar 11, 2010 39.84 40.05 39.65 40.05 8,077,627 +0.15(+0.38%)
Mar 10, 2010 39.57 40.40 39.34 39.90 15,114,176 +0.35(+0.88%)
Mar 09, 2010 39.34 39.87 39.31 39.55 8,030,384 -0.24(-0.60%)
Mar 08, 2010 40.01 40.05 39.33 39.79 7,878,254 -0.06(-0.15%)
Mar 05, 2010 39.62 39.96 39.57 39.85 10,046,096 +0.70(+1.79%)
Mar 04, 2010 39.08 39.29 38.83 39.15 9,917,890 -0.25(-0.63%)
Mar 03, 2010 39.07 39.56 38.70 39.40 12,433,117 +0.60(+1.55%)
Mar 02, 2010 38.60 39.42 38.55 38.80 10,156,549 +0.45(+1.17%)
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.