United States Oil Fund (NY: USO )

70.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 308.00 310.24 298.40 303.44 1,678,530 -5.92(-1.91%)
Jun 29, 2009 304.56 311.28 304.56 309.36 1,562,294 +9.28(+3.09%)
Jun 26, 2009 303.20 303.68 298.00 300.08 1,047,233 -4.32(-1.42%)
Jun 25, 2009 300.56 306.88 299.92 304.40 1,575,742 +7.68(+2.59%)
Jun 24, 2009 298.16 302.40 295.92 296.72 1,691,590 -2.56(-0.86%)
Jun 23, 2009 293.36 301.52 289.60 299.28 1,806,141 +9.28(+3.20%)
Jun 22, 2009 296.00 296.08 288.64 290.00 1,807,186 -13.76(-4.53%)
Jun 19, 2009 312.56 314.16 300.48 303.76 1,959,120 -7.04(-2.27%)
Jun 18, 2009 308.24 312.96 306.64 310.80 1,278,421 +1.20(+0.39%)
Jun 17, 2009 305.60 310.96 301.76 309.60 2,095,183 +1.52(+0.49%)
Jun 16, 2009 315.52 316.08 305.28 308.08 1,516,526 -0.08(-0.03%)
Jun 15, 2009 312.24 312.32 304.40 308.16 2,094,254 -7.28(-2.31%)
Jun 12, 2009 313.60 317.04 312.56 315.44 1,580,784 -2.00(-0.63%)
Jun 11, 2009 315.44 320.00 314.48 317.44 1,517,432 +5.68(+1.82%)
Jun 10, 2009 310.48 313.68 308.48 311.76 1,708,345 +6.24(+2.04%)
Jun 09, 2009 304.56 306.88 301.44 305.52 903,341 +5.20(+1.73%)
Jun 08, 2009 300.56 301.76 296.80 300.32 1,266,465 +1.12(+0.37%)
Jun 05, 2009 301.60 304.16 295.84 299.20 1,525,554 -2.32(-0.77%)
Jun 04, 2009 297.44 304.80 295.60 301.52 1,820,186 +11.52(+3.97%)
Jun 03, 2009 297.04 298.08 284.48 290.00 2,582,405 -10.88(-3.62%)
Jun 02, 2009 297.04 302.32 295.60 300.88 1,397,778 +1.44(+0.48%)
Jun 01, 2009 295.92 300.72 294.24 299.44 1,496,383 +8.24(+2.83%)
May 29, 2009 290.48 291.36 285.52 291.20 2,065,526 +8.48(+3.00%)
May 28, 2009 279.76 286.64 278.80 282.72 2,200,735 +6.06(+2.19%)
May 27, 2009 276.72 279.52 272.72 276.66 1,532,293 +3.78(+1.38%)
May 26, 2009 262.08 273.60 261.60 272.88 1,491,594 +3.28(+1.22%)
May 22, 2009 267.84 270.32 264.96 269.60 997,162 +2.56(+0.96%)
May 21, 2009 265.36 269.31 262.48 267.04 1,254,556 -3.92(-1.45%)
May 20, 2009 262.56 272.64 267.76 270.96 1,959,938 +8.64(+3.29%)
May 19, 2009 262.56 264.56 258.08 262.32 1,252,015 +0.64(+0.24%)
May 18, 2009 256.96 262.40 256.00 261.68 1,515,819 +11.28(+4.50%)
May 15, 2009 256.00 259.36 248.64 250.40 1,690,761 -8.80(-3.40%)
May 14, 2009 255.84 262.08 253.92 259.20 1,510,956 +1.68(+0.65%)
May 13, 2009 260.56 265.36 255.52 257.52 2,324,455 -3.52(-1.35%)
May 12, 2009 263.28 263.68 258.40 261.04 1,361,800 +2.72(+1.05%)
May 11, 2009 257.84 260.80 255.60 258.32 1,330,057 -1.60(-0.62%)
May 08, 2009 258.16 261.92 255.52 259.92 1,516,270 +8.08(+3.21%)
May 07, 2009 260.56 261.44 248.48 251.84 2,094,434 +0.40(+0.16%)
May 06, 2009 247.92 252.40 245.84 251.44 2,057,849 +10.24(+4.25%)
May 05, 2009 243.12 244.48 239.92 241.20 1,295,270 -3.28(-1.34%)
May 04, 2009 239.68 244.64 239.44 244.48 1,743,414 +7.52(+3.17%)
May 01, 2009 232.80 240.48 232.16 236.96 1,915,165 +7.92(+3.46%)
Apr 30, 2009 226.48 230.80 225.84 229.04 1,426,998 +0.56(+0.25%)
Apr 29, 2009 226.80 230.40 225.76 228.48 1,465,637 +5.68(+2.55%)
Apr 28, 2009 219.12 224.72 219.04 222.80 1,281,017 -1.84(-0.82%)
Apr 27, 2009 217.12 229.28 216.88 224.64 2,147,585 -6.56(-2.84%)
Apr 24, 2009 230.00 232.00 227.84 231.20 2,014,499 +8.16(+3.66%)
Apr 23, 2009 222.00 223.12 217.68 223.04 1,423,175 +4.32(+1.98%)
Apr 22, 2009 217.36 220.16 214.64 218.72 2,103,328 +0.16(+0.07%)
Apr 21, 2009 210.40 221.04 210.24 218.56 2,816,859 +0.80(+0.37%)
Apr 20, 2009 221.76 222.80 216.56 217.76 3,288,338 -17.84(-7.57%)
Apr 17, 2009 238.24 238.32 233.84 235.60 1,703,691 +1.28(+0.55%)
Apr 16, 2009 235.76 236.32 231.47 234.32 1,431,443 -0.16(-0.07%)
Apr 15, 2009 234.32 236.80 230.96 234.48 2,152,440 +0.80(+0.34%)
Apr 14, 2009 237.52 241.36 228.53 233.68 1,504,692 -3.76(-1.58%)
Apr 13, 2009 232.80 244.56 232.08 237.44 2,160,025 -8.08(-3.29%)
Apr 09, 2009 245.36 246.40 239.36 245.52 1,494,779 +9.60(+4.07%)
Apr 08, 2009 228.24 242.24 226.56 235.92 2,499,862 +4.40(+1.90%)
Apr 07, 2009 234.24 236.72 231.04 231.52 1,316,168 -10.32(-4.27%)
Apr 06, 2009 239.60 245.76 235.92 241.84 2,210,599 -5.60(-2.26%)
Apr 03, 2009 245.76 248.80 241.28 247.44 1,961,881 -0.40(-0.16%)
Apr 02, 2009 245.92 249.84 242.80 247.84 3,288,100 +19.20(+8.40%)
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.