United States Oil Fund (NY: USO )

65.28 -1.49 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.14 37.09 35.08 36.81 14,621,248 +1.31(+3.69%)
Jul 30, 2009 34.36 35.79 34.06 35.50 17,402,560 +2.03(+6.07%)
Jul 29, 2009 34.92 34.98 33.36 33.47 18,396,876 -2.29(-6.40%)
Jul 28, 2009 35.62 36.06 35.37 35.76 9,188,983 -0.55(-1.51%)
Jul 27, 2009 36.09 36.48 35.96 36.31 9,818,465 +0.09(+0.25%)
Jul 24, 2009 35.69 36.27 35.44 36.22 8,025,585 +0.43(+1.20%)
Jul 23, 2009 34.33 35.90 34.30 35.79 12,380,349 +0.98(+2.82%)
Jul 22, 2009 34.01 34.98 33.93 34.81 12,301,983 -0.13(-0.37%)
Jul 21, 2009 35.31 35.38 34.39 34.94 10,577,181 +0.11(+0.32%)
Jul 20, 2009 34.72 34.93 34.22 34.83 8,890,093 +0.59(+1.72%)
Jul 17, 2009 33.84 34.59 33.83 34.24 12,107,814 +0.68(+2.03%)
Jul 16, 2009 32.89 33.64 32.84 33.56 11,146,300 +0.09(+0.27%)
Jul 15, 2009 32.90 33.56 32.57 33.47 19,904,940 +1.36(+4.24%)
Jul 14, 2009 32.86 32.94 31.94 32.11 12,615,713 -0.26(-0.80%)
Jul 13, 2009 31.90 32.42 31.66 32.37 15,815,555 -0.01(-0.02%)
Jul 10, 2009 32.14 32.56 31.86 32.38 11,249,082 -0.39(-1.20%)
Jul 09, 2009 32.87 32.95 32.10 32.77 17,952,832 +0.20(+0.61%)
Jul 08, 2009 33.63 33.65 32.50 32.57 17,053,946 -1.24(-3.67%)
Jul 07, 2009 34.51 34.65 33.74 33.81 15,351,614 -0.90(-2.59%)
Jul 06, 2009 34.66 35.06 34.46 34.71 14,443,405 -1.34(-3.72%)
Jul 02, 2009 36.27 36.35 35.99 36.05 12,604,686 -1.41(-3.76%)
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.