United States Oil Fund (NY: USO )

49.63 USD -6.25 (-11.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.71 37.42 36.60 37.36 6,265,435 +0.69(+1.88%)
Jul 30, 2013 36.90 36.91 36.50 36.67 5,248,187 -0.46(-1.24%)
Jul 29, 2013 37.30 37.38 37.00 37.13 2,720,355 -0.08(-0.21%)
Jul 26, 2013 37.38 37.39 36.94 37.21 3,200,343 -0.37(-0.98%)
Jul 25, 2013 37.42 37.63 37.00 37.58 5,201,579 +0.18(+0.48%)
Jul 24, 2013 37.86 38.01 37.25 37.40 7,193,887 -0.69(-1.81%)
Jul 23, 2013 37.74 38.19 37.73 38.09 4,616,363 +0.17(+0.45%)
Jul 22, 2013 38.35 38.45 37.86 37.92 6,416,546 -0.53(-1.38%)
Jul 19, 2013 38.61 38.62 38.01 38.45 6,043,621 +0.11(+0.29%)
Jul 18, 2013 37.93 38.46 37.93 38.34 4,838,591 +0.60(+1.58%)
Jul 17, 2013 37.58 37.84 37.48 37.74 2,855,015 +0.26(+0.71%)
Jul 16, 2013 37.77 37.80 37.47 37.48 3,229,806 -0.19(-0.50%)
Jul 15, 2013 37.37 37.76 37.36 37.67 4,741,846 +0.11(+0.29%)
Jul 12, 2013 37.30 37.60 37.11 37.56 5,606,126 +0.55(+1.49%)
Jul 11, 2013 37.34 37.35 36.88 37.01 8,150,892 -0.42(-1.12%)
Jul 10, 2013 37.25 37.64 37.07 37.43 11,033,383 +0.66(+1.79%)
Jul 09, 2013 36.37 36.80 36.33 36.77 5,712,311 +0.36(+0.99%)
Jul 08, 2013 36.29 36.67 36.22 36.41 4,212,208 -0.15(-0.41%)
Jul 05, 2013 36.05 36.59 35.94 36.56 7,227,509 +0.72(+2.01%)
Jul 03, 2013 35.93 36.18 35.60 35.84 12,203,180 +0.63(+1.79%)
Jul 02, 2013 34.90 35.36 34.86 35.21 8,741,843 +0.54(+1.56%)
Jul 01, 2013 34.61 34.80 34.46 34.67 4,710,055 +0.49(+1.43%)
Jun 28, 2013 34.43 34.58 34.12 34.18 4,738,785 -0.15(-0.44%)
Jun 27, 2013 34.00 34.50 33.92 34.33 6,759,824 +0.53(+1.57%)
Jun 26, 2013 33.82 33.88 33.18 33.80 4,648,785 +0.06(+0.18%)
Jun 25, 2013 33.92 33.95 33.55 33.74 4,527,586 +0.10(+0.30%)
Jun 24, 2013 33.05 33.82 33.00 33.64 6,734,627 +0.41(+1.23%)
Jun 21, 2013 33.63 33.69 32.98 33.23 10,381,260 -0.40(-1.19%)
Jun 20, 2013 33.98 34.03 33.52 33.63 9,094,942 -1.15(-3.31%)
Jun 19, 2013 34.96 35.05 34.63 34.78 3,543,309 -0.18(-0.51%)
Jun 18, 2013 34.85 35.02 34.71 34.96 2,554,582 +0.20(+0.58%)
Jun 17, 2013 34.86 34.94 34.60 34.76 4,296,019 +0.02(+0.06%)
Jun 14, 2013 34.76 34.84 34.63 34.74 6,258,038 +0.41(+1.19%)
Jun 13, 2013 33.91 34.41 33.90 34.33 2,741,621 +0.30(+0.88%)
Jun 12, 2013 34.10 34.24 33.91 34.03 5,527,068 +0.24(+0.71%)
Jun 11, 2013 33.54 33.91 33.50 33.79 4,316,934 -0.21(-0.62%)
Jun 10, 2013 33.91 34.08 33.81 34.00 2,473,523 -0.16(-0.47%)
Jun 07, 2013 33.40 34.24 33.30 34.16 6,812,710 +0.54(+1.61%)
Jun 06, 2013 33.55 33.86 33.52 33.62 5,936,157 +0.36(+1.08%)
Jun 05, 2013 33.40 33.55 33.24 33.26 4,373,812 +0.06(+0.18%)
Jun 04, 2013 33.00 33.54 32.81 33.20 3,633,607 +0.04(+0.12%)
Jun 03, 2013 32.93 33.28 32.78 33.16 4,926,791 +0.55(+1.69%)
May 31, 2013 32.91 33.11 32.53 32.61 6,457,105 -0.64(-1.92%)
May 30, 2013 32.75 33.39 32.61 33.25 8,960,879 +0.15(+0.45%)
May 29, 2013 33.70 33.82 32.98 33.10 9,191,186 -0.69(-2.04%)
May 28, 2013 34.01 34.04 33.71 33.79 3,782,482 +0.42(+1.26%)
May 24, 2013 33.17 33.49 33.08 33.37 4,149,117 -0.17(-0.51%)
May 23, 2013 32.89 33.55 32.76 33.54 9,088,129 +0.08(+0.24%)
May 22, 2013 33.78 34.10 33.40 33.46 10,596,576 -0.65(-1.91%)
May 21, 2013 34.38 34.45 34.01 34.11 4,423,922 -0.33(-0.96%)
May 20, 2013 34.08 34.59 34.02 34.44 3,742,234 +0.23(+0.67%)
May 17, 2013 34.23 34.29 33.86 34.21 5,677,850 +0.34(+1.00%)
May 16, 2013 33.68 34.06 33.52 33.87 4,835,102 +0.26(+0.77%)
May 15, 2013 33.10 33.64 32.84 33.61 9,863,159 -0.25(-0.74%)
May 13, 2013 33.91 34.08 33.66 33.86 4,362,258 -0.28(-0.82%)
May 10, 2013 33.59 34.28 33.28 34.14 7,454,764 -0.03(-0.09%)
May 09, 2013 34.21 34.37 33.99 34.17 4,178,482 -0.23(-0.67%)
May 08, 2013 34.20 34.47 34.12 34.40 4,918,485 +0.39(+1.15%)
May 07, 2013 34.12 34.29 33.83 34.01 4,929,289 -0.13(-0.38%)
May 06, 2013 33.96 34.30 33.80 34.14 4,699,105 +0.13(+0.38%)
May 03, 2013 33.90 34.20 33.49 34.01 9,565,743 +0.52(+1.55%)
May 02, 2013 32.59 33.58 32.54 33.49 7,914,516 +1.10(+3.40%)
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.