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 (%)
Aug 29, 2014 35.58 35.76 35.76 35.76 3,182,000 +0.44(+1.25%)
Aug 28, 2014 35.26 35.34 35.04 35.32 2,554,586 +0.29(+0.83%)
Aug 27, 2014 35.03 35.17 34.85 35.03 2,540,485 -0.01(-0.03%)
Aug 26, 2014 35.10 35.21 34.85 35.04 3,034,985 +0.17(+0.49%)
Aug 25, 2014 34.80 34.95 34.74 34.87 3,335,363 -0.09(-0.26%)
Aug 22, 2014 34.83 34.98 34.70 34.96 3,906,508 -0.13(-0.37%)
Aug 21, 2014 34.90 35.26 34.87 35.09 3,888,135 +0.23(+0.66%)
Aug 20, 2014 34.88 34.93 34.69 34.86 3,182,064 +0.15(+0.43%)
Aug 19, 2014 35.02 35.06 34.58 34.71 4,028,456 -0.35(-1.00%)
Aug 18, 2014 35.11 35.13 34.88 35.06 2,778,182 -0.38(-1.07%)
Aug 15, 2014 35.17 35.61 35.13 35.44 5,321,639 +0.33(+0.94%)
Aug 14, 2014 35.84 35.85 35.04 35.11 7,900,443 -0.91(-2.53%)
Aug 13, 2014 36.04 36.17 35.78 36.02 2,443,686 +0.03(+0.08%)
Aug 12, 2014 35.96 36.13 35.81 35.99 2,885,523 -0.23(-0.64%)
Aug 11, 2014 36.23 36.46 36.19 36.22 1,886,185 +0.10(+0.28%)
Aug 08, 2014 36.22 36.26 35.98 36.12 2,254,096 -0.04(-0.11%)
Aug 07, 2014 35.97 36.20 35.82 36.16 2,389,333 +0.21(+0.58%)
Aug 06, 2014 36.24 36.35 35.83 35.95 5,176,805 -0.21(-0.58%)
Aug 05, 2014 36.33 36.35 35.95 36.16 3,289,700 -0.32(-0.88%)
Aug 04, 2014 36.20 36.55 36.19 36.48 2,202,603 +0.29(+0.80%)
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.