United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.57 36.63 35.80 36.05 11,415,830 -1.61(-4.28%)
Aug 28, 2009 37.92 38.05 37.16 37.66 10,232,615 -0.06(-0.16%)
Aug 27, 2009 36.57 37.72 36.16 37.72 10,969,636 +0.77(+2.08%)
Aug 26, 2009 36.76 37.14 36.57 36.95 12,442,257 -0.22(-0.59%)
Aug 25, 2009 38.47 38.80 36.81 37.17 13,930,792 -1.13(-2.95%)
Aug 24, 2009 38.56 38.74 38.27 38.30 9,459,825 +0.07(+0.18%)
Aug 21, 2009 37.67 38.68 37.89 38.23 12,558,517 +0.56(+1.49%)
Aug 20, 2009 37.97 38.20 37.55 37.67 12,608,605 -0.45(-1.18%)
Aug 19, 2009 36.33 38.47 36.30 38.12 18,033,046 +1.26(+3.42%)
Aug 18, 2009 35.35 37.04 35.33 36.86 12,762,171 +1.77(+5.04%)
Aug 17, 2009 35.31 35.65 34.91 35.09 10,881,267 -0.94(-2.61%)
Aug 14, 2009 37.61 37.62 35.86 36.03 12,953,763 -1.77(-4.68%)
Aug 13, 2009 37.68 37.99 37.21 37.80 9,369,807 +0.45(+1.20%)
Aug 12, 2009 36.97 37.65 36.96 37.35 10,593,037 +0.49(+1.33%)
Aug 11, 2009 37.24 37.35 36.60 36.86 9,841,123 -0.85(-2.25%)
Aug 10, 2009 37.90 38.06 37.40 37.71 6,835,680 +0.06(+0.16%)
Aug 07, 2009 38.15 38.44 37.45 37.65 10,400,749 -0.62(-1.62%)
Aug 06, 2009 38.06 38.44 37.32 38.27 13,409,924 +0.07(+0.18%)
Aug 05, 2009 37.98 38.36 37.08 38.20 12,737,855 +0.28(+0.74%)
Aug 04, 2009 37.72 38.25 37.51 37.92 7,543,372 +0.03(+0.08%)
Aug 03, 2009 37.93 38.39 37.79 37.89 14,869,831 +1.08(+2.93%)
Jul 31, 2009 35.14 37.09 35.08 36.81 14,621,248 +1.31(+3.69%)
Jul 30, 2009 34.36 35.79 34.06 35.50 17,402,561 +2.03(+6.07%)
Jul 29, 2009 34.92 34.98 33.36 33.47 18,396,876 -2.29(-6.40%)
Jul 28, 2009 35.62 36.06 35.37 35.76 9,188,983 -0.55(-1.51%)
Jul 27, 2009 36.09 36.48 35.96 36.31 9,818,465 +0.09(+0.25%)
Jul 24, 2009 35.69 36.27 35.44 36.22 8,025,585 +0.43(+1.20%)
Jul 23, 2009 34.33 35.90 34.30 35.79 12,380,349 +0.98(+2.82%)
Jul 22, 2009 34.01 34.98 33.93 34.81 12,301,983 -0.13(-0.37%)
Jul 21, 2009 35.31 35.38 34.39 34.94 10,577,181 +0.11(+0.32%)
Jul 20, 2009 34.72 34.93 34.22 34.83 8,890,093 +0.59(+1.72%)
Jul 17, 2009 33.84 34.59 33.83 34.24 12,107,814 +0.68(+2.03%)
Jul 16, 2009 32.89 33.64 32.84 33.56 11,146,300 +0.09(+0.27%)
Jul 15, 2009 32.90 33.56 32.57 33.47 19,904,941 +1.36(+4.24%)
Jul 14, 2009 32.86 32.94 31.94 32.11 12,615,713 -0.26(-0.80%)
Jul 13, 2009 31.90 32.42 31.66 32.37 15,815,555 -0.01(-0.02%)
Jul 10, 2009 32.14 32.56 31.86 32.38 11,249,082 -0.39(-1.20%)
Jul 09, 2009 32.87 32.95 32.10 32.77 17,952,831 +0.20(+0.61%)
Jul 08, 2009 33.63 33.65 32.50 32.57 17,053,946 -1.24(-3.67%)
Jul 07, 2009 34.51 34.65 33.74 33.81 15,351,614 -0.90(-2.59%)
Jul 06, 2009 34.66 35.06 34.46 34.71 14,443,405 -1.34(-3.72%)
Jul 02, 2009 36.27 36.35 35.99 36.05 12,604,686 -1.41(-3.76%)
Jul 01, 2009 38.70 38.87 37.08 37.46 16,214,302 -0.47(-1.24%)
Jun 30, 2009 38.50 38.78 37.30 37.93 13,428,245 -0.74(-1.91%)
Jun 29, 2009 38.07 38.91 38.07 38.67 12,498,352 +1.16(+3.09%)
Jun 26, 2009 37.90 37.96 37.25 37.51 8,377,866 -0.54(-1.42%)
Jun 25, 2009 37.57 38.36 37.49 38.05 12,605,940 +0.96(+2.59%)
Jun 24, 2009 37.27 37.80 36.99 37.09 13,532,724 -0.32(-0.86%)
Jun 23, 2009 36.67 37.69 36.20 37.41 14,449,129 +1.16(+3.20%)
Jun 22, 2009 37.00 37.01 36.08 36.25 14,457,493 -1.72(-4.53%)
Jun 19, 2009 39.07 39.27 37.56 37.97 15,672,964 -0.88(-2.27%)
Jun 18, 2009 38.53 39.12 38.33 38.85 10,227,373 +0.15(+0.39%)
Jun 17, 2009 38.20 38.87 37.72 38.70 16,761,465 +0.19(+0.49%)
Jun 16, 2009 39.44 39.51 38.16 38.51 12,132,214 -0.01(-0.03%)
Jun 15, 2009 39.03 39.04 38.05 38.52 16,754,034 -0.91(-2.31%)
Jun 12, 2009 39.20 39.63 39.07 39.43 12,646,279 -0.25(-0.63%)
Jun 11, 2009 39.43 40.00 39.31 39.68 12,139,462 +0.71(+1.82%)
Jun 10, 2009 38.81 39.21 38.56 38.97 13,666,764 +0.78(+2.04%)
Jun 09, 2009 38.07 38.36 37.68 38.19 7,226,735 +0.65(+1.73%)
Jun 08, 2009 37.57 37.72 37.10 37.54 10,131,727 +0.14(+0.37%)
Jun 05, 2009 37.70 38.02 36.98 37.40 12,204,439 -0.29(-0.77%)
Jun 04, 2009 37.18 38.10 36.95 37.69 14,561,489 +1.44(+3.97%)
Jun 03, 2009 37.13 37.26 35.56 36.25 20,659,241 -1.36(-3.62%)
Jun 02, 2009 37.13 37.79 36.95 37.61 11,182,226 +0.18(+0.48%)
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.