United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 514.40 518.48 510.64 518.40 90,187 -0.40(-0.08%)
Aug 30, 2006 514.64 518.80 505.60 518.80 141,625 +5.28(+1.03%)
Aug 29, 2006 514.08 516.96 510.40 513.52 121,262 -5.52(-1.06%)
Aug 28, 2006 524.16 524.48 516.56 519.04 134,500 -13.36(-2.51%)
Aug 25, 2006 540.00 542.40 532.40 532.40 118,675 -1.60(-0.30%)
Aug 24, 2006 526.96 534.00 525.84 534.00 51,012 +6.40(+1.21%)
Aug 23, 2006 532.80 534.40 523.60 527.60 91,050 -8.80(-1.64%)
Aug 22, 2006 538.40 540.08 534.64 536.40 73,800 -2.96(-0.55%)
Aug 21, 2006 535.28 539.68 532.00 539.36 119,850 +9.92(+1.87%)
Aug 18, 2006 530.24 532.00 522.00 529.44 79,687 +1.04(+0.20%)
Aug 17, 2006 530.72 532.16 525.60 528.40 114,500 -9.04(-1.68%)
Aug 16, 2006 543.52 546.16 536.16 537.44 91,537 -8.24(-1.51%)
Aug 15, 2006 550.72 553.04 545.44 545.68 29,825 -3.04(-0.55%)
Aug 14, 2006 548.80 550.96 545.52 548.72 45,687 -9.12(-1.63%)
Aug 11, 2006 557.84 559.20 553.36 557.84 37,737 +1.04(+0.19%)
Aug 10, 2006 563.68 564.32 553.76 556.80 112,687 -12.56(-2.21%)
Aug 09, 2006 571.20 576.80 567.52 569.36 61,025 -1.04(-0.18%)
Aug 08, 2006 572.00 578.72 569.60 570.40 52,450 -5.60(-0.97%)
Aug 07, 2006 568.72 577.12 567.20 576.00 171,887 +17.52(+3.14%)
Aug 04, 2006 564.08 564.08 554.64 558.48 38,012 -6.00(-1.06%)
Aug 03, 2006 559.76 565.84 558.40 564.48 61,537 -4.48(-0.79%)
Aug 02, 2006 565.36 571.36 564.51 568.96 95,250 +7.76(+1.38%)
Aug 01, 2006 559.20 564.00 556.80 561.20 56,637 +5.04(+0.91%)
Jul 31, 2006 550.24 557.44 546.00 556.16 60,812 +8.16(+1.49%)
Jul 28, 2006 552.40 554.00 543.20 548.00 141,187 -9.44(-1.69%)
Jul 27, 2006 558.24 559.36 553.44 557.44 45,925 +4.08(+0.74%)
Jul 26, 2006 551.28 558.40 549.76 553.36 60,150 +1.36(+0.25%)
Jul 25, 2006 563.36 563.52 549.68 552.00 136,012 -9.36(-1.67%)
Jul 24, 2006 552.00 561.44 549.60 561.36 49,262 +5.20(+0.93%)
Jul 21, 2006 557.84 561.60 552.16 556.16 63,025 +3.36(+0.61%)
Jul 20, 2006 561.20 562.80 550.80 552.80 71,087 -6.00(-1.07%)
Jul 19, 2006 562.00 564.16 549.28 558.80 109,562 -7.20(-1.27%)
Jul 18, 2006 579.60 583.04 561.04 566.00 132,500 -7.20(-1.26%)
Jul 17, 2006 581.84 585.68 572.16 573.20 125,987 -12.56(-2.14%)
Jul 14, 2006 593.20 596.80 585.36 585.76 207,300 -0.24(-0.04%)
Jul 13, 2006 574.00 586.32 574.00 586.00 203,250 +16.88(+2.97%)
Jul 12, 2006 563.20 569.12 558.88 569.12 78,912 +8.48(+1.51%)
Jul 11, 2006 562.48 564.80 559.92 560.64 29,712 +4.16(+0.75%)
Jul 10, 2006 556.56 558.80 541.12 556.48 24,575 -2.32(-0.42%)
Jul 07, 2006 571.44 572.00 558.14 558.80 51,912 -7.36(-1.30%)
Jul 06, 2006 566.40 568.80 561.60 566.16 42,112 -1.84(-0.32%)
Jul 05, 2006 559.12 569.20 558.24 568.00 62,050 +8.56(+1.53%)
Jul 03, 2006 561.68 562.96 559.44 559.44 21,012 +1.28(+0.23%)
Jun 30, 2006 556.08 560.16 555.44 558.16 32,425 +2.08(+0.37%)
Jun 29, 2006 546.72 556.56 546.48 556.08 59,512 +9.60(+1.76%)
Jun 28, 2006 543.76 549.76 540.72 546.48 30,037 +1.84(+0.34%)
Jun 27, 2006 545.04 547.36 541.04 544.64 43,425 +3.04(+0.56%)
Jun 26, 2006 533.36 542.80 532.00 541.60 23,000 +6.48(+1.21%)
Jun 23, 2006 531.44 537.68 530.96 535.12 14,887 -0.88(-0.16%)
Jun 22, 2006 533.52 536.24 529.52 536.00 29,675 +5.20(+0.98%)
Jun 21, 2006 522.72 533.84 520.24 530.80 30,100 +8.48(+1.62%)
Jun 20, 2006 527.28 529.60 519.37 522.32 27,050 -2.00(-0.38%)
Jun 19, 2006 526.56 526.91 519.91 524.32 23,500 -5.68(-1.07%)
Jun 16, 2006 527.76 531.76 522.00 530.00 27,337 +0.72(+0.14%)
Jun 15, 2006 530.80 532.16 527.60 529.28 38,587 +2.96(+0.56%)
Jun 14, 2006 523.28 527.28 520.00 526.32 41,675 +4.96(+0.95%)
Jun 13, 2006 527.52 529.68 521.04 521.36 68,537 -15.28(-2.85%)
Jun 12, 2006 547.12 547.12 534.88 536.64 26,650 -7.92(-1.45%)
Jun 09, 2006 540.00 545.60 540.00 544.56 42,750 +7.60(+1.42%)
Jun 08, 2006 532.24 536.96 526.48 536.96 38,537 -1.28(-0.24%)
Jun 07, 2006 546.16 546.64 536.08 538.24 45,000 -11.84(-2.15%)
Jun 06, 2006 544.72 551.60 542.40 550.08 22,475 +0.16(+0.03%)
Jun 05, 2006 557.52 558.24 547.52 549.92 49,150 -1.28(-0.23%)
Jun 02, 2006 542.08 553.20 540.40 551.20 55,437 +16.64(+3.11%)
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.