United States Oil Fund (NY: USO )

62.13 -0.58 (-0.92%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 84.96 85.28 82.35 82.88 3,813,845 -2.96(-3.45%)
Aug 30, 2016 87.44 87.76 85.52 85.84 3,435,129 -0.96(-1.11%)
Aug 29, 2016 86.64 87.38 86.29 86.80 3,097,779 -0.80(-0.91%)
Aug 26, 2016 87.52 89.68 86.80 87.60 3,285,811 +0.00(+0.00%)
Aug 25, 2016 86.40 87.80 86.08 87.60 2,966,022 +1.04(+1.20%)
Aug 24, 2016 87.52 88.24 85.92 86.56 3,725,530 -2.17(-2.44%)
Aug 23, 2016 86.40 89.44 86.24 88.73 5,971,163 +0.97(+1.10%)
Aug 22, 2016 88.76 88.88 87.60 87.76 3,114,301 -2.96(-3.26%)
Aug 19, 2016 90.72 91.00 89.84 90.72 3,873,369 +0.32(+0.35%)
Aug 18, 2016 88.88 90.72 88.88 90.40 7,361,127 +2.48(+2.82%)
Aug 17, 2016 87.04 88.16 86.04 87.92 4,174,378 +0.56(+0.64%)
Aug 16, 2016 86.32 87.68 85.60 87.36 4,269,258 +1.28(+1.49%)
Aug 15, 2016 84.72 86.24 84.48 86.08 4,245,105 +2.08(+2.48%)
Aug 12, 2016 82.40 84.00 82.08 84.00 3,991,257 +2.32(+2.84%)
Aug 11, 2016 79.12 82.56 78.88 81.68 3,944,385 +3.52(+4.50%)
Aug 10, 2016 80.80 81.68 78.00 78.16 3,876,134 -2.40(-2.98%)
Aug 09, 2016 81.52 81.92 80.08 80.56 3,216,355 -0.24(-0.30%)
Aug 08, 2016 80.24 81.68 80.16 80.80 3,611,362 +1.92(+2.43%)
Aug 05, 2016 78.64 78.96 77.28 78.88 3,856,123 +0.16(+0.20%)
Aug 04, 2016 76.52 79.28 76.32 78.72 3,779,783 +1.20(+1.55%)
Aug 03, 2016 74.80 77.52 74.16 77.52 4,552,946 +2.88(+3.86%)
Aug 02, 2016 76.72 77.04 73.92 74.64 3,785,017 -0.64(-0.85%)
Aug 01, 2016 76.96 77.17 75.04 75.28 4,745,533 -2.80(-3.59%)
Jul 29, 2016 77.04 78.48 76.40 78.08 3,188,433 +0.72(+0.93%)
Jul 28, 2016 78.80 79.12 77.28 77.36 3,537,163 -1.84(-2.32%)
Jul 27, 2016 80.80 81.36 78.48 79.20 3,618,341 -1.44(-1.79%)
Jul 26, 2016 80.80 81.34 80.16 80.64 2,976,064 -0.40(-0.49%)
Jul 25, 2016 81.60 81.84 80.88 81.04 3,041,725 -2.32(-2.78%)
Jul 22, 2016 83.92 84.00 82.40 83.36 2,811,778 -0.56(-0.67%)
Jul 21, 2016 85.44 86.00 83.92 83.92 2,537,393 -1.92(-2.24%)
Jul 20, 2016 84.40 86.80 84.08 85.84 3,317,787 +0.24(+0.28%)
Jul 19, 2016 86.32 86.56 85.44 85.60 2,221,279 -0.96(-1.11%)
Jul 18, 2016 86.32 87.04 85.76 86.56 2,473,278 -1.36(-1.55%)
Jul 15, 2016 87.92 88.61 87.12 87.92 2,957,015 +0.96(+1.10%)
Jul 14, 2016 86.88 87.60 86.08 86.96 2,679,278 +0.96(+1.12%)
Jul 13, 2016 88.56 89.20 85.20 86.00 4,290,612 -3.52(-3.93%)
Jul 12, 2016 88.32 89.84 87.12 89.52 3,826,415 +4.32(+5.07%)
Jul 11, 2016 87.28 87.60 85.12 85.20 2,097,486 -1.44(-1.66%)
Jul 08, 2016 87.28 86.56 86.96 86.64 2,692,583 +0.08(+0.09%)
Jul 07, 2016 92.00 92.32 85.88 86.56 4,537,128 -4.08(-4.50%)
Jul 06, 2016 88.72 91.28 88.08 90.64 2,177,922 +1.20(+1.34%)
Jul 05, 2016 90.80 90.96 88.72 89.44 3,769,734 -4.80(-5.09%)
Jul 01, 2016 92.16 94.24 94.24 94.24 2,570,887 +1.68(+1.82%)
Jun 30, 2016 93.28 94.32 92.16 92.56 2,756,074 -1.76(-1.87%)
Jun 29, 2016 92.40 95.68 92.00 94.32 3,101,649 +2.56(+2.79%)
Jun 28, 2016 91.20 91.76 89.61 91.76 2,921,539 +2.24(+2.50%)
Jun 27, 2016 89.76 89.76 87.68 89.52 3,229,534 -1.68(-1.84%)
Jun 24, 2016 91.04 92.64 90.88 91.20 4,098,067 -4.64(-4.84%)
Jun 23, 2016 95.36 96.00 94.24 95.84 2,367,424 +1.92(+2.04%)
Jun 22, 2016 95.92 96.32 92.64 93.92 3,255,017 -1.20(-1.26%)
Jun 21, 2016 94.04 95.52 93.52 95.12 2,724,488 -0.16(-0.17%)
Jun 20, 2016 94.56 95.68 94.08 95.28 3,255,031 +2.00(+2.14%)
Jun 17, 2016 91.68 93.36 91.12 93.28 4,365,224 +4.16(+4.67%)
Jun 16, 2016 91.20 91.33 88.88 89.12 3,880,401 -2.64(-2.88%)
Jun 15, 2016 92.56 94.24 91.44 91.76 2,917,429 -2.08(-2.22%)
Jun 14, 2016 93.84 94.32 93.28 93.84 1,979,523 -0.24(-0.26%)
Jun 13, 2016 93.68 95.52 93.60 94.08 2,270,279 -0.88(-0.93%)
Jun 10, 2016 96.16 96.80 94.64 94.96 2,627,678 -3.04(-3.10%)
Jun 09, 2016 97.52 98.56 97.52 98.00 2,252,476 -1.44(-1.45%)
Jun 08, 2016 98.72 99.60 98.20 99.44 3,306,047 +1.68(+1.72%)
Jun 07, 2016 96.80 97.92 96.56 97.76 2,277,889 +1.44(+1.50%)
Jun 06, 2016 96.08 96.64 95.20 96.32 2,926,192 +1.76(+1.86%)
Jun 03, 2016 95.04 95.12 93.60 94.56 2,396,243 -0.32(-0.34%)
Jun 02, 2016 93.36 95.68 93.20 94.88 2,798,659 -0.56(-0.59%)
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.