United States Oil Fund (NY: USO )

66.96 -0.45 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 77.04 78.48 76.40 78.08 3,188,433 +0.72(+0.93%)
Jul 28, 2016 78.80 79.12 77.28 77.36 3,537,163 -1.84(-2.32%)
Jul 27, 2016 80.80 81.36 78.48 79.20 3,618,341 -1.44(-1.79%)
Jul 26, 2016 80.80 81.34 80.16 80.64 2,976,064 -0.40(-0.49%)
Jul 25, 2016 81.60 81.84 80.88 81.04 3,041,725 -2.32(-2.78%)
Jul 22, 2016 83.92 84.00 82.40 83.36 2,811,778 -0.56(-0.67%)
Jul 21, 2016 85.44 86.00 83.92 83.92 2,537,393 -1.92(-2.24%)
Jul 20, 2016 84.40 86.80 84.08 85.84 3,317,787 +0.24(+0.28%)
Jul 19, 2016 86.32 86.56 85.44 85.60 2,221,279 -0.96(-1.11%)
Jul 18, 2016 86.32 87.04 85.76 86.56 2,473,278 -1.36(-1.55%)
Jul 15, 2016 87.92 88.61 87.12 87.92 2,957,015 +0.96(+1.10%)
Jul 14, 2016 86.88 87.60 86.08 86.96 2,679,278 +0.96(+1.12%)
Jul 13, 2016 88.56 89.20 85.20 86.00 4,290,612 -3.52(-3.93%)
Jul 12, 2016 88.32 89.84 87.12 89.52 3,826,415 +4.32(+5.07%)
Jul 11, 2016 87.28 87.60 85.12 85.20 2,097,486 -1.44(-1.66%)
Jul 08, 2016 87.28 86.56 86.96 86.64 2,692,583 +0.08(+0.09%)
Jul 07, 2016 92.00 92.32 85.88 86.56 4,537,128 -4.08(-4.50%)
Jul 06, 2016 88.72 91.28 88.08 90.64 2,177,922 +1.20(+1.34%)
Jul 05, 2016 90.80 90.96 88.72 89.44 3,769,734 -4.80(-5.09%)
Jul 01, 2016 92.16 94.24 94.24 94.24 2,570,887 +1.68(+1.82%)
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%)
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.