United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 68.78 69.68 68.25 69.52 486,500 +1.02(+1.49%)
Jul 28, 2006 69.05 69.25 67.90 68.50 1,129,500 -1.18(-1.69%)
Jul 27, 2006 69.78 69.92 69.18 69.68 367,400 +0.51(+0.74%)
Jul 26, 2006 68.91 69.80 68.72 69.17 481,200 +0.17(+0.25%)
Jul 25, 2006 70.42 70.44 68.71 69.00 1,088,100 -1.17(-1.67%)
Jul 24, 2006 69.00 70.18 68.70 70.17 394,100 +0.65(+0.93%)
Jul 21, 2006 69.73 70.20 69.02 69.52 504,200 +0.42(+0.61%)
Jul 20, 2006 70.15 70.35 68.85 69.10 568,700 -0.75(-1.07%)
Jul 19, 2006 70.25 70.52 68.66 69.85 876,500 -0.90(-1.27%)
Jul 18, 2006 72.45 72.88 70.13 70.75 1,060,000 -0.90(-1.26%)
Jul 17, 2006 72.73 73.21 71.52 71.65 1,007,900 -1.57(-2.14%)
Jul 14, 2006 74.15 74.60 73.17 73.22 1,658,400 -0.03(-0.04%)
Jul 13, 2006 71.75 73.29 71.75 73.25 1,626,000 +2.11(+2.97%)
Jul 12, 2006 70.40 71.14 69.86 71.14 631,300 +1.06(+1.51%)
Jul 11, 2006 70.31 70.60 69.99 70.08 237,700 +0.52(+0.75%)
Jul 10, 2006 69.57 69.85 67.64 69.56 196,600 -0.29(-0.42%)
Jul 07, 2006 71.43 71.50 69.77 69.85 415,300 -0.92(-1.30%)
Jul 06, 2006 70.80 71.10 70.20 70.77 336,900 -0.23(-0.32%)
Jul 05, 2006 69.89 71.15 69.78 71.00 496,400 +1.07(+1.53%)
Jul 03, 2006 70.21 70.37 69.93 69.93 168,100 +0.16(+0.23%)
Jun 30, 2006 69.51 70.02 69.43 69.77 259,400 +0.26(+0.37%)
Jun 29, 2006 68.34 69.57 68.31 69.51 476,100 +1.20(+1.76%)
Jun 28, 2006 67.97 68.72 67.59 68.31 240,300 +0.23(+0.34%)
Jun 27, 2006 68.13 68.42 67.63 68.08 347,400 +0.38(+0.56%)
Jun 26, 2006 66.67 67.85 66.50 67.70 184,000 +0.81(+1.21%)
Jun 23, 2006 66.43 67.21 66.37 66.89 119,100 -0.11(-0.16%)
Jun 22, 2006 66.69 67.03 66.19 67.00 237,400 +0.65(+0.98%)
Jun 21, 2006 65.34 66.73 65.03 66.35 240,800 +1.06(+1.62%)
Jun 20, 2006 65.91 66.20 64.92 65.29 216,400 -0.25(-0.38%)
Jun 19, 2006 65.82 65.86 64.99 65.54 188,000 -0.71(-1.07%)
Jun 16, 2006 65.97 66.47 65.25 66.25 218,700 +0.09(+0.14%)
Jun 15, 2006 66.35 66.52 65.95 66.16 308,700 +0.37(+0.56%)
Jun 14, 2006 65.41 65.91 65.00 65.79 333,400 +0.62(+0.95%)
Jun 13, 2006 65.94 66.21 65.13 65.17 548,300 -1.91(-2.85%)
Jun 12, 2006 68.39 68.39 66.86 67.08 213,200 -0.99(-1.45%)
Jun 09, 2006 67.50 68.20 67.50 68.07 342,000 +0.95(+1.42%)
Jun 08, 2006 66.53 67.12 65.81 67.12 308,300 -0.16(-0.24%)
Jun 07, 2006 68.27 68.33 67.01 67.28 360,000 -1.48(-2.15%)
Jun 06, 2006 68.09 68.95 67.80 68.76 179,800 +0.02(+0.03%)
Jun 05, 2006 69.69 69.78 68.44 68.74 393,200 -0.16(-0.23%)
Jun 02, 2006 67.76 69.15 67.55 68.90 443,500 +2.08(+3.11%)
Jun 01, 2006 66.84 68.25 66.51 66.82 922,800 -0.91(-1.34%)
May 31, 2006 67.64 67.91 66.58 67.73 471,700 -0.59(-0.86%)
May 30, 2006 68.72 69.08 68.22 68.32 489,400 +0.57(+0.84%)
May 26, 2006 67.46 68.23 67.33 67.75 269,500 -0.05(-0.07%)
May 25, 2006 66.68 67.88 66.31 67.80 300,300 +1.70(+2.57%)
May 24, 2006 67.21 67.93 66.05 66.10 400,700 -1.67(-2.46%)
May 23, 2006 67.25 68.42 67.21 67.77 630,900 +1.49(+2.25%)
May 22, 2006 64.89 66.57 64.89 66.28 769,700 +0.71(+1.08%)
May 19, 2006 66.00 66.46 65.15 65.57 812,100 -1.17(-1.75%)
May 18, 2006 65.68 66.79 65.10 66.74 656,700 +1.04(+1.58%)
May 17, 2006 66.67 66.75 65.39 65.70 822,700 -1.00(-1.50%)
May 16, 2006 67.07 67.90 66.31 66.70 802,000 +0.07(+0.11%)
May 15, 2006 67.47 67.77 66.45 66.63 669,900 -2.48(-3.59%)
May 12, 2006 70.44 70.44 69.04 69.11 607,600 -1.19(-1.69%)
May 11, 2006 71.00 71.05 69.92 70.30 1,035,500 +0.53(+0.76%)
May 10, 2006 68.32 69.77 67.48 69.77 704,500 +1.37(+2.00%)
May 09, 2006 67.99 69.18 67.76 68.40 783,000 +0.52(+0.77%)
May 08, 2006 67.13 67.99 66.30 67.88 1,312,300 -0.12(-0.18%)
May 05, 2006 68.30 68.47 67.68 68.00 671,200 -0.32(-0.47%)
May 04, 2006 69.37 69.77 67.28 68.32 1,557,500 -1.90(-2.71%)
May 03, 2006 72.48 72.48 70.00 70.22 1,015,000 -2.12(-2.93%)
May 02, 2006 71.84 72.69 71.34 72.34 871,000 +0.84(+1.17%)
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.