United States Oil Fund (NY: USO )

64.13 -1.10 (-1.69%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 298.24 300.72 297.60 299.36 1,154,584 -3.92(-1.29%)
Jul 28, 2011 304.16 305.92 302.24 303.28 637,767 -0.48(-0.16%)
Jul 27, 2011 307.60 307.92 303.44 303.76 1,304,974 -6.72(-2.16%)
Jul 26, 2011 308.32 314.00 305.12 310.48 1,130,365 +1.04(+0.34%)
Jul 25, 2011 308.00 311.44 307.66 309.44 500,624 -2.00(-0.64%)
Jul 22, 2011 311.64 312.72 310.96 311.44 623,639 +1.68(+0.54%)
Jul 21, 2011 308.72 312.64 307.68 309.76 1,131,488 +2.56(+0.83%)
Jul 20, 2011 308.16 308.96 302.56 307.20 916,026 +1.20(+0.39%)
Jul 19, 2011 305.28 308.96 304.96 306.00 985,173 +5.28(+1.76%)
Jul 18, 2011 301.60 301.84 296.80 300.72 1,072,415 -4.32(-1.42%)
Jul 15, 2011 302.56 306.24 302.41 305.04 1,214,841 +4.64(+1.54%)
Jul 14, 2011 309.44 310.00 296.48 300.40 1,365,400 -6.40(-2.09%)
Jul 13, 2011 304.16 310.96 302.64 306.80 1,326,176 +3.36(+1.11%)
Jul 12, 2011 297.20 305.76 295.84 303.44 1,397,269 +5.12(+1.72%)
Jul 11, 2011 298.24 301.04 295.45 298.32 1,062,186 -4.08(-1.35%)
Jul 08, 2011 304.08 304.72 300.00 302.40 1,151,285 -6.48(-2.10%)
Jul 07, 2011 308.96 311.84 307.36 308.88 1,710,106 +5.76(+1.90%)
Jul 06, 2011 303.84 305.12 301.44 303.12 946,827 -0.56(-0.18%)
Jul 05, 2011 301.76 305.84 301.04 303.68 1,098,356 +6.48(+2.18%)
Jul 01, 2011 295.76 299.36 293.28 297.20 1,261,271 -0.72(-0.24%)
Jun 30, 2011 297.84 300.72 294.64 297.92 1,228,706 +0.08(+0.03%)
Jun 29, 2011 291.84 300.80 291.52 297.84 1,981,762 +6.48(+2.22%)
Jun 28, 2011 287.04 291.68 285.52 291.36 1,218,989 +6.24(+2.19%)
Jun 27, 2011 282.64 286.32 281.12 285.12 907,323 -1.36(-0.47%)
Jun 24, 2011 285.52 287.08 281.92 286.48 1,497,333 -1.60(-0.56%)
Jun 23, 2011 286.00 288.88 281.68 288.08 3,157,873 -8.72(-2.94%)
Jun 22, 2011 295.76 300.40 295.28 296.80 1,117,102 +2.48(+0.84%)
Jun 21, 2011 295.52 297.76 291.60 294.32 1,221,721 +0.56(+0.19%)
Jun 20, 2011 292.64 294.56 292.64 293.76 851,421 +0.72(+0.25%)
Jun 17, 2011 294.00 296.24 289.60 293.04 1,663,231 -6.32(-2.11%)
Jun 16, 2011 299.76 300.96 297.60 299.36 1,314,536 -1.28(-0.43%)
Jun 15, 2011 311.68 315.12 296.56 300.64 2,538,397 -12.16(-3.89%)
Jun 14, 2011 307.04 313.60 307.03 312.80 1,052,946 +6.72(+2.20%)
Jun 13, 2011 309.76 312.40 303.60 306.08 1,575,616 -6.48(-2.07%)
Jun 10, 2011 316.64 316.88 311.30 312.56 1,447,810 -8.56(-2.67%)
Jun 09, 2011 320.00 323.20 318.08 321.12 1,108,740 +2.32(+0.73%)
Jun 08, 2011 314.80 321.60 314.80 318.80 2,270,459 +6.40(+2.05%)
Jun 07, 2011 311.84 314.72 308.56 312.40 1,157,373 +0.40(+0.13%)
Jun 06, 2011 315.20 315.60 311.12 312.00 1,375,567 -5.28(-1.66%)
Jun 03, 2011 311.44 317.74 310.80 317.28 1,494,388 +3.04(+0.97%)
May 24, 2011 314.08 316.00 309.20 314.24 1,678,304 +6.48(+2.11%)
May 23, 2011 306.48 309.84 304.24 307.76 2,119,751 -8.00(-2.53%)
May 20, 2011 311.52 317.04 304.24 315.76 2,695,368 +3.20(+1.02%)
May 19, 2011 316.48 318.40 311.52 312.56 1,712,018 -3.44(-1.09%)
May 18, 2011 313.36 320.24 311.76 316.00 1,951,993 +7.60(+2.46%)
May 17, 2011 306.00 308.88 301.76 308.40 2,481,144 +0.32(+0.10%)
May 16, 2011 314.08 316.16 307.60 308.08 1,908,233 -7.44(-2.36%)
May 13, 2011 314.16 316.88 308.24 315.52 2,574,459 +1.28(+0.41%)
May 12, 2011 309.68 318.96 304.96 314.24 3,774,921 -0.56(-0.18%)
May 11, 2011 325.36 325.52 309.76 314.80 3,533,547 -13.84(-4.21%)
May 10, 2011 321.76 330.08 319.84 328.64 1,932,960 +1.68(+0.51%)
May 09, 2011 315.28 328.32 314.22 326.96 2,770,986 +16.00(+5.15%)
May 06, 2011 313.92 325.20 308.00 310.96 5,272,826 -3.60(-1.14%)
May 05, 2011 335.92 336.40 312.16 314.56 7,605,417 -31.52(-9.11%)
May 04, 2011 351.36 352.08 344.67 346.08 1,799,636 -6.56(-1.86%)
May 03, 2011 358.08 358.64 350.40 352.64 2,006,297 -6.80(-1.89%)
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.