United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 763.60 765.52 742.96 742.96 1,100,239 -4.16(-0.56%)
Aug 28, 2008 776.72 776.72 737.60 747.12 1,811,257 -17.20(-2.25%)
Aug 27, 2008 768.16 771.60 754.00 764.32 1,693,533 +13.12(+1.75%)
Aug 26, 2008 753.28 761.44 743.28 751.20 1,415,119 +6.16(+0.83%)
Aug 25, 2008 741.28 747.12 734.56 745.04 1,231,101 +4.72(+0.64%)
Aug 22, 2008 774.56 774.64 738.00 740.32 2,101,462 -36.88(-4.75%)
Aug 21, 2008 774.64 788.32 766.40 777.20 2,189,562 +26.00(+3.46%)
Aug 20, 2008 749.44 755.68 727.60 751.20 1,828,142 +7.92(+1.07%)
Aug 19, 2008 728.48 754.00 718.64 743.28 1,762,701 +13.92(+1.91%)
Aug 18, 2008 744.24 745.04 723.76 729.36 1,264,088 -5.04(-0.69%)
Aug 15, 2008 731.76 737.60 720.32 734.40 0 -7.76(-1.05%)
Aug 14, 2008 745.60 754.56 728.32 742.16 1,236,369 -9.60(-1.28%)
Aug 13, 2008 733.92 758.16 732.96 751.76 2,064,000 +19.20(+2.62%)
Aug 12, 2008 743.60 744.48 726.40 732.56 1,686,475 -8.64(-1.17%)
Aug 11, 2008 748.40 750.16 728.64 741.20 1,612,458 -1.92(-0.26%)
Aug 08, 2008 761.04 763.04 740.16 743.12 1,327,881 -28.40(-3.68%)
Aug 07, 2008 777.36 779.84 760.24 771.52 1,414,486 +7.36(+0.96%)
Aug 06, 2008 770.40 776.88 755.60 764.16 2,058,981 -0.80(-0.10%)
Aug 05, 2008 773.04 782.00 763.44 764.96 1,485,678 -16.16(-2.07%)
Aug 04, 2008 801.20 812.80 770.80 781.12 1,949,249 -26.32(-3.26%)
Aug 01, 2008 796.96 829.12 796.00 807.44 1,553,815 +6.64(+0.83%)
Jul 31, 2008 817.84 817.84 791.92 800.80 1,724,692 -17.28(-2.11%)
Jul 30, 2008 786.00 821.28 778.80 818.08 2,491,527 +32.48(+4.13%)
Jul 29, 2008 799.76 799.92 776.24 785.60 1,877,681 -18.56(-2.31%)
Jul 28, 2008 798.40 805.28 790.64 804.16 1,211,436 +8.96(+1.13%)
Jul 25, 2008 802.64 803.28 790.08 795.20 1,784,419 -14.80(-1.83%)
Jul 24, 2008 811.04 815.44 796.40 810.00 1,507,450 +9.04(+1.13%)
Jul 23, 2008 819.12 829.84 800.00 800.96 2,239,244 -26.72(-3.23%)
Jul 22, 2008 841.60 842.64 814.96 827.68 1,697,271 -26.32(-3.08%)
Jul 21, 2008 840.80 855.84 832.56 854.00 1,193,903 +20.80(+2.50%)
Jul 18, 2008 846.72 852.56 831.28 833.20 1,727,909 -11.04(-1.31%)
Jul 17, 2008 870.88 885.92 837.20 844.24 2,768,914 -27.60(-3.17%)
Jul 16, 2008 892.16 895.52 855.76 871.84 2,634,116 -27.28(-3.03%)
Jul 15, 2008 941.60 944.16 880.64 899.12 3,450,902 -40.72(-4.33%)
Jul 14, 2008 940.00 948.00 932.00 939.84 940,843 +1.92(+0.20%)
Jul 11, 2008 952.64 953.36 924.72 937.92 1,859,900 +23.52(+2.57%)
Jul 10, 2008 891.52 919.36 883.68 914.40 1,542,867 +36.64(+4.17%)
Jul 09, 2008 887.52 894.48 876.40 877.76 2,319,948 -3.20(-0.36%)
Jul 08, 2008 892.00 893.60 875.68 880.96 2,108,203 -37.20(-4.05%)
Jul 07, 2008 914.32 928.96 903.76 918.16 1,709,524 -16.40(-1.75%)
Jul 04, 2008 934.32 939.68 927.36 934.56 1,158,580 +0.00(+0.00%)
Jul 03, 2008 934.32 939.68 927.36 934.56 1,158,580 +1.04(+0.11%)
Jul 02, 2008 910.48 933.52 909.52 933.52 2,266,983 +18.32(+2.00%)
Jul 01, 2008 925.54 927.84 907.52 915.20 1,648,501 +5.04(+0.55%)
Jun 30, 2008 921.28 922.64 901.20 910.16 1,493,851 -0.48(-0.05%)
Jun 27, 2008 910.96 926.16 905.20 910.64 1,773,948 +6.08(+0.67%)
Jun 26, 2008 891.04 908.80 886.48 904.56 1,909,264 +34.40(+3.95%)
Jun 25, 2008 882.16 883.20 854.64 870.16 1,743,433 -16.24(-1.83%)
Jun 24, 2008 883.44 893.60 880.00 886.40 1,193,617 -1.60(-0.18%)
Jun 23, 2008 875.68 894.56 875.28 888.00 1,513,491 +15.12(+1.73%)
Jun 20, 2008 877.60 889.76 868.80 872.88 2,001,144 +15.36(+1.79%)
Jun 19, 2008 886.32 886.32 855.20 857.52 2,234,117 -28.88(-3.26%)
Jun 18, 2008 870.00 888.88 856.96 886.40 1,566,266 +19.20(+2.21%)
Jun 17, 2008 866.16 879.04 864.24 867.20 1,527,934 -4.48(-0.51%)
Jun 16, 2008 902.00 902.00 864.56 871.68 1,523,702 -3.76(-0.43%)
Jun 13, 2008 871.36 882.32 868.00 875.44 1,242,572 -14.08(-1.58%)
Jun 12, 2008 864.08 893.20 855.68 889.52 1,768,907 +1.60(+0.18%)
Jun 11, 2008 870.16 898.40 866.48 887.92 2,239,587 +31.76(+3.71%)
Jun 10, 2008 876.48 891.28 849.92 856.16 2,466,442 -16.24(-1.86%)
Jun 09, 2008 880.16 892.96 863.44 872.40 1,714,804 -21.68(-2.42%)
Jun 06, 2008 867.44 904.00 858.56 894.08 4,141,848 +63.52(+7.65%)
Jun 05, 2008 801.12 830.88 793.92 830.56 1,558,569 +38.72(+4.89%)
Jun 04, 2008 798.96 823.92 788.96 791.84 1,475,849 -13.44(-1.67%)
Jun 03, 2008 817.68 821.52 792.00 805.28 1,221,849 -21.20(-2.57%)
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.