United States Oil Fund (NY: USO )

50.32 USD -0.38 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.23 37.59 36.83 37.24 9,829,648 +0.01(+0.03%)
Jun 29, 2011 36.48 37.60 36.44 37.23 15,854,102 +0.81(+2.22%)
Jun 28, 2011 35.88 36.46 35.69 36.42 9,751,916 +0.78(+2.19%)
Jun 27, 2011 35.33 35.79 35.14 35.64 7,258,589 -0.17(-0.47%)
Jun 24, 2011 35.69 35.88 35.24 35.81 11,978,670 -0.20(-0.56%)
Jun 23, 2011 35.75 36.11 35.21 36.01 25,262,984 -1.09(-2.94%)
Jun 22, 2011 36.97 37.55 36.91 37.10 8,936,820 +0.31(+0.84%)
Jun 21, 2011 36.94 37.22 36.45 36.79 9,773,772 +0.07(+0.19%)
Jun 20, 2011 36.58 36.82 36.58 36.72 6,811,368 +0.09(+0.25%)
Jun 17, 2011 36.75 37.03 36.20 36.63 13,305,849 -0.79(-2.11%)
Jun 16, 2011 37.47 37.62 37.20 37.42 10,516,295 -0.16(-0.43%)
Jun 15, 2011 38.96 39.39 37.07 37.58 20,307,176 -1.52(-3.89%)
Jun 14, 2011 38.38 39.20 38.38 39.10 8,423,571 +0.84(+2.20%)
Jun 13, 2011 38.72 39.05 37.95 38.26 12,604,935 -0.81(-2.07%)
Jun 10, 2011 39.58 39.61 38.91 39.07 11,582,485 -1.07(-2.67%)
Jun 09, 2011 40.00 40.40 39.76 40.14 8,869,925 +0.29(+0.73%)
Jun 08, 2011 39.35 40.20 39.35 39.85 18,163,677 +0.80(+2.05%)
Jun 07, 2011 38.98 39.34 38.57 39.05 9,258,991 +0.05(+0.13%)
Jun 06, 2011 39.40 39.45 38.89 39.00 11,004,543 -0.66(-1.66%)
Jun 03, 2011 38.93 39.72 38.85 39.66 11,955,110 +0.38(+0.97%)
May 24, 2011 39.26 39.50 38.65 39.28 13,426,434 +0.81(+2.11%)
May 23, 2011 38.31 38.73 38.03 38.47 16,958,009 -1.00(-2.53%)
May 20, 2011 38.94 39.63 38.03 39.47 21,562,943 +0.40(+1.02%)
May 19, 2011 39.56 39.80 38.94 39.07 13,696,144 -0.43(-1.09%)
May 18, 2011 39.17 40.03 38.97 39.50 15,615,945 +0.95(+2.46%)
May 17, 2011 38.25 38.61 37.72 38.55 19,849,152 +0.04(+0.10%)
May 16, 2011 39.26 39.52 38.45 38.51 15,265,868 -0.93(-2.36%)
May 13, 2011 39.27 39.61 38.53 39.44 20,595,676 +0.16(+0.41%)
May 12, 2011 38.71 39.87 38.12 39.28 30,199,370 -0.07(-0.18%)
May 11, 2011 40.67 40.69 38.72 39.35 28,268,381 -1.73(-4.21%)
May 10, 2011 40.22 41.26 39.98 41.08 15,463,683 +0.21(+0.51%)
May 09, 2011 39.41 41.04 39.28 40.87 22,167,887 +2.00(+5.15%)
May 06, 2011 39.24 40.65 38.50 38.87 42,182,610 -0.45(-1.14%)
May 05, 2011 41.99 42.05 39.02 39.32 60,843,341 -3.94(-9.11%)
May 04, 2011 43.92 44.01 43.08 43.26 14,397,092 -0.82(-1.86%)
May 03, 2011 44.76 44.83 43.80 44.08 16,050,379 -0.85(-1.89%)
May 02, 2011 44.98 44.99 44.92 44.93 12,218,826 -0.22(-0.49%)
Apr 29, 2011 44.90 45.35 44.71 45.15 6,710,990 +0.32(+0.71%)
Apr 28, 2011 44.81 45.26 44.36 44.83 11,486,745 -0.19(-0.42%)
Apr 27, 2011 44.57 45.04 43.97 45.02 12,365,332 +0.54(+1.21%)
Apr 26, 2011 44.44 44.70 44.29 44.48 5,827,183 -0.05(-0.11%)
Apr 25, 2011 44.57 44.63 44.12 44.53 6,611,494 -0.04(-0.09%)
Apr 21, 2011 44.19 44.64 44.09 44.57 6,583,170 +0.35(+0.79%)
Apr 20, 2011 43.46 44.35 43.36 44.22 12,485,051 +1.27(+2.96%)
Apr 19, 2011 42.62 43.33 42.50 42.95 7,669,086 +0.07(+0.16%)
Apr 18, 2011 43.16 43.19 42.55 42.88 10,827,230 -0.83(-1.90%)
Apr 15, 2011 43.09 43.96 42.95 43.71 11,272,333 +0.43(+0.99%)
Apr 14, 2011 42.70 43.35 42.62 43.28 9,856,542 +0.53(+1.24%)
Apr 13, 2011 42.68 42.95 42.10 42.75 13,902,765 +0.45(+1.06%)
Apr 12, 2011 43.24 43.25 42.17 42.30 18,139,733 -1.34(-3.07%)
Apr 11, 2011 44.79 44.88 43.58 43.64 14,491,788 -1.51(-3.34%)
Apr 08, 2011 44.44 45.20 44.33 45.15 12,539,153 +1.16(+2.64%)
Apr 07, 2011 43.49 44.11 43.30 43.99 9,454,068 +0.62(+1.43%)
Apr 06, 2011 43.37 43.59 43.12 43.37 10,875,197 +0.27(+0.63%)
Apr 05, 2011 43.12 43.39 43.01 43.10 9,829,947 -0.16(-0.37%)
Apr 04, 2011 43.12 43.39 43.00 43.26 10,192,341 +0.09(+0.21%)
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.