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 (%)
Jun 30, 2010 34.20 34.55 33.59 33.96 28,700 -0.13(-0.38%)
Jun 29, 2010 34.09 34.29 33.95 34.09 31,452 -1.57(-4.40%)
Jun 25, 2010 35.66 35.71 34.76 35.66 13,041,446 +1.27(+3.69%)
Jun 24, 2010 34.40 34.59 34.00 34.39 29,076 +0.15(+0.44%)
Jun 23, 2010 34.58 34.65 33.94 34.24 12,597,446 -0.76(-2.17%)
Jun 22, 2010 35.39 35.61 35.00 35.00 52,250 -0.33(-0.93%)
Jun 21, 2010 35.97 36.04 35.09 35.33 9,779,936 -0.08(-0.23%)
Jun 18, 2010 35.41 35.46 34.84 35.41 6,464,065 +0.27(+0.77%)
Jun 17, 2010 35.60 35.63 35.01 35.14 2,600 -0.35(-0.99%)
Jun 16, 2010 35.07 35.73 34.89 35.49 11,181,343 +0.26(+0.74%)
Jun 15, 2010 34.66 35.24 34.57 35.23 1,000 +0.90(+2.62%)
Jun 14, 2010 34.72 34.91 34.04 34.33 8,596,131 +0.10(+0.29%)
Jun 11, 2010 34.12 34.59 33.76 34.23 9,694,357 -0.54(-1.55%)
Jun 10, 2010 34.68 35.00 34.44 34.77 1,000 +0.82(+2.42%)
Jun 09, 2010 33.94 34.39 33.84 33.95 16,173,449 +0.76(+2.29%)
Jun 08, 2010 32.94 33.25 32.64 33.19 100 +0.60(+1.84%)
Jun 07, 2010 32.87 33.29 32.45 32.59 9,590,355 -0.09(-0.28%)
Jun 04, 2010 32.68 33.78 32.52 32.68 15,021,521 -0.94(-2.80%)
Jun 03, 2010 33.65 34.42 33.22 33.62 19,412,366 -0.17(-0.50%)
Jun 02, 2010 33.36 33.96 33.21 33.79 6,299 +0.61(+1.84%)
Jun 01, 2010 33.65 34.60 33.13 33.18 8,713 -0.86(-2.52%)
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%)
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.