United States Oil Fund (NY: USO )

63.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 93.28 94.32 92.16 92.56 2,756,074 -1.76(-1.87%)
Jun 29, 2016 92.40 95.68 92.00 94.32 3,101,649 +2.56(+2.79%)
Jun 28, 2016 91.20 91.76 89.61 91.76 2,921,539 +2.24(+2.50%)
Jun 27, 2016 89.76 89.76 87.68 89.52 3,229,534 -1.68(-1.84%)
Jun 24, 2016 91.04 92.64 90.88 91.20 4,098,067 -4.64(-4.84%)
Jun 23, 2016 95.36 96.00 94.24 95.84 2,367,424 +1.92(+2.04%)
Jun 22, 2016 95.92 96.32 92.64 93.92 3,255,017 -1.20(-1.26%)
Jun 21, 2016 94.04 95.52 93.52 95.12 2,724,488 -0.16(-0.17%)
Jun 20, 2016 94.56 95.68 94.08 95.28 3,255,031 +2.00(+2.14%)
Jun 17, 2016 91.68 93.36 91.12 93.28 4,365,224 +4.16(+4.67%)
Jun 16, 2016 91.20 91.33 88.88 89.12 3,880,401 -2.64(-2.88%)
Jun 15, 2016 92.56 94.24 91.44 91.76 2,917,429 -2.08(-2.22%)
Jun 14, 2016 93.84 94.32 93.28 93.84 1,979,523 -0.24(-0.26%)
Jun 13, 2016 93.68 95.52 93.60 94.08 2,270,279 -0.88(-0.93%)
Jun 10, 2016 96.16 96.80 94.64 94.96 2,627,678 -3.04(-3.10%)
Jun 09, 2016 97.52 98.56 97.52 98.00 2,252,476 -1.44(-1.45%)
Jun 08, 2016 98.72 99.60 98.20 99.44 3,306,047 +1.68(+1.72%)
Jun 07, 2016 96.80 97.92 96.56 97.76 2,277,889 +1.44(+1.50%)
Jun 06, 2016 96.08 96.64 95.20 96.32 2,926,192 +1.76(+1.86%)
Jun 03, 2016 95.04 95.12 93.60 94.56 2,396,243 -0.32(-0.34%)
Jun 02, 2016 93.36 95.68 93.20 94.88 2,798,659 -0.56(-0.59%)
Jun 01, 2016 92.96 95.44 92.48 95.44 3,193,558 +0.48(+0.51%)
May 31, 2016 95.84 97.04 94.56 94.96 2,105,825 -0.88(-0.92%)
May 27, 2016 94.72 95.84 95.84 95.84 1,761,137 +0.24(+0.25%)
May 26, 2016 96.88 96.96 95.36 95.60 2,706,531 -0.64(-0.67%)
May 25, 2016 95.36 96.40 94.28 96.24 3,141,790 +1.68(+1.78%)
May 24, 2016 93.36 94.80 93.28 94.56 2,135,894 +1.28(+1.37%)
May 23, 2016 92.08 93.51 91.92 93.28 2,034,843 -0.72(-0.77%)
May 20, 2016 94.32 94.88 92.88 94.00 2,402,505 -0.32(-0.34%)
May 19, 2016 92.64 94.40 91.53 94.32 2,736,607 +0.72(+0.77%)
May 18, 2016 94.80 96.00 93.60 93.60 3,676,569 -1.76(-1.85%)
May 17, 2016 94.00 95.44 93.68 95.36 2,787,601 +1.28(+1.36%)
May 16, 2016 93.44 94.32 93.04 94.08 3,337,605 +3.12(+3.43%)
May 13, 2016 90.80 91.44 90.16 90.96 1,903,755 -0.64(-0.70%)
May 12, 2016 92.20 92.24 89.76 91.60 2,992,629 +0.88(+0.97%)
May 11, 2016 87.28 91.36 86.80 90.72 3,666,175 +2.80(+3.18%)
May 10, 2016 86.00 88.16 85.76 87.92 2,627,127 +2.48(+2.90%)
May 09, 2016 86.88 87.28 85.12 85.44 2,766,779 -2.24(-2.55%)
May 06, 2016 86.48 89.20 86.24 87.68 3,299,585 +0.48(+0.55%)
May 05, 2016 89.84 89.92 86.48 87.20 4,267,845 +0.88(+1.02%)
May 04, 2016 87.44 88.29 85.04 86.32 3,103,312 +0.40(+0.47%)
May 03, 2016 86.88 87.04 85.24 85.92 3,548,777 -2.48(-2.81%)
May 02, 2016 89.92 90.00 87.60 88.40 2,700,802 -2.00(-2.21%)
Apr 29, 2016 91.36 92.00 88.96 90.40 4,350,264 +0.64(+0.71%)
Apr 28, 2016 89.28 90.72 88.80 89.76 3,116,102 +0.64(+0.72%)
Apr 27, 2016 88.20 89.72 86.08 89.12 4,738,431 +2.64(+3.05%)
Apr 26, 2016 85.28 86.96 84.96 86.48 2,398,593 +2.08(+2.46%)
Apr 25, 2016 86.24 86.48 83.76 84.40 2,744,641 -1.68(-1.95%)
Apr 22, 2016 86.00 87.44 85.52 86.08 3,745,524 +0.32(+0.37%)
Apr 21, 2016 85.68 86.56 84.64 85.76 3,390,547 -0.32(-0.37%)
Apr 20, 2016 81.92 87.04 81.60 86.08 5,312,015 +2.56(+3.07%)
Apr 19, 2016 82.00 84.32 81.76 83.52 4,681,760 +2.16(+2.65%)
Apr 18, 2016 78.72 81.92 78.32 81.36 4,873,517 -0.64(-0.78%)
Apr 15, 2016 82.24 82.64 81.04 82.00 4,372,621 -1.84(-2.19%)
Apr 14, 2016 84.64 85.20 83.36 83.84 3,969,377 -0.24(-0.29%)
Apr 13, 2016 84.72 85.92 83.84 84.08 5,365,213 -1.04(-1.22%)
Apr 12, 2016 82.96 85.76 82.48 85.12 7,076,078 +2.88(+3.50%)
Apr 11, 2016 81.52 82.72 81.20 82.24 3,632,985 +2.00(+2.49%)
Apr 08, 2016 79.80 80.88 79.44 80.24 5,894,558 +4.16(+5.47%)
Apr 07, 2016 75.92 76.40 74.66 76.08 3,524,495 -0.72(-0.94%)
Apr 06, 2016 75.04 77.04 74.56 76.80 5,708,344 +3.76(+5.15%)
Apr 05, 2016 72.56 73.52 71.92 73.04 5,328,755 +0.40(+0.55%)
Apr 04, 2016 74.56 75.68 72.40 72.64 4,835,376 -1.99(-2.67%)
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.