United States Oil Fund (NY: USO )

57.15 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 64.30 64.81 63.83 64.80 721,500 -0.05(-0.08%)
Aug 30, 2006 64.33 64.85 63.20 64.85 1,133,000 +0.66(+1.03%)
Aug 29, 2006 64.26 64.62 63.80 64.19 970,100 -0.69(-1.06%)
Aug 28, 2006 65.52 65.56 64.57 64.88 1,076,000 -1.67(-2.51%)
Aug 25, 2006 67.50 67.80 66.55 66.55 949,400 -0.20(-0.30%)
Aug 24, 2006 65.87 66.75 65.73 66.75 408,100 +0.80(+1.21%)
Aug 23, 2006 66.60 66.80 65.45 65.95 728,400 -1.10(-1.64%)
Aug 22, 2006 67.30 67.51 66.83 67.05 590,400 -0.37(-0.55%)
Aug 21, 2006 66.91 67.46 66.50 67.42 958,800 +1.24(+1.87%)
Aug 18, 2006 66.28 66.50 65.25 66.18 637,500 +0.13(+0.20%)
Aug 17, 2006 66.34 66.52 65.70 66.05 916,000 -1.13(-1.68%)
Aug 16, 2006 67.94 68.27 67.02 67.18 732,300 -1.03(-1.51%)
Aug 15, 2006 68.84 69.13 68.18 68.21 238,600 -0.38(-0.55%)
Aug 14, 2006 68.60 68.87 68.19 68.59 365,500 -1.14(-1.63%)
Aug 11, 2006 69.73 69.90 69.17 69.73 301,900 +0.13(+0.19%)
Aug 10, 2006 70.46 70.54 69.22 69.60 901,500 -1.57(-2.21%)
Aug 09, 2006 71.40 72.10 70.94 71.17 488,200 -0.13(-0.18%)
Aug 08, 2006 71.50 72.34 71.20 71.30 419,600 -0.70(-0.97%)
Aug 07, 2006 71.09 72.14 70.90 72.00 1,375,100 +2.19(+3.14%)
Aug 04, 2006 70.51 70.51 69.33 69.81 304,100 -0.75(-1.06%)
Aug 03, 2006 69.97 70.73 69.80 70.56 492,300 -0.56(-0.79%)
Aug 02, 2006 70.67 71.42 70.56 71.12 762,000 +0.97(+1.38%)
Aug 01, 2006 69.90 70.50 69.60 70.15 453,100 +0.63(+0.91%)
Jul 31, 2006 68.78 69.68 68.25 69.52 486,500 +1.02(+1.49%)
Jul 28, 2006 69.05 69.25 67.90 68.50 1,129,500 -1.18(-1.69%)
Jul 27, 2006 69.78 69.92 69.18 69.68 367,400 +0.51(+0.74%)
Jul 26, 2006 68.91 69.80 68.72 69.17 481,200 +0.17(+0.25%)
Jul 25, 2006 70.42 70.44 68.71 69.00 1,088,100 -1.17(-1.67%)
Jul 24, 2006 69.00 70.18 68.70 70.17 394,100 +0.65(+0.93%)
Jul 21, 2006 69.73 70.20 69.02 69.52 504,200 +0.42(+0.61%)
Jul 20, 2006 70.15 70.35 68.85 69.10 568,700 -0.75(-1.07%)
Jul 19, 2006 70.25 70.52 68.66 69.85 876,500 -0.90(-1.27%)
Jul 18, 2006 72.45 72.88 70.13 70.75 1,060,000 -0.90(-1.26%)
Jul 17, 2006 72.73 73.21 71.52 71.65 1,007,900 -1.57(-2.14%)
Jul 14, 2006 74.15 74.60 73.17 73.22 1,658,400 -0.03(-0.04%)
Jul 13, 2006 71.75 73.29 71.75 73.25 1,626,000 +2.11(+2.97%)
Jul 12, 2006 70.40 71.14 69.86 71.14 631,300 +1.06(+1.51%)
Jul 11, 2006 70.31 70.60 69.99 70.08 237,700 +0.52(+0.75%)
Jul 10, 2006 69.57 69.85 67.64 69.56 196,600 -0.29(-0.42%)
Jul 07, 2006 71.43 71.50 69.77 69.85 415,300 -0.92(-1.30%)
Jul 06, 2006 70.80 71.10 70.20 70.77 336,900 -0.23(-0.32%)
Jul 05, 2006 69.89 71.15 69.78 71.00 496,400 +1.07(+1.53%)
Jul 03, 2006 70.21 70.37 69.93 69.93 168,100 +0.16(+0.23%)
Jun 30, 2006 69.51 70.02 69.43 69.77 259,400 +0.26(+0.37%)
Jun 29, 2006 68.34 69.57 68.31 69.51 476,100 +1.20(+1.76%)
Jun 28, 2006 67.97 68.72 67.59 68.31 240,300 +0.23(+0.34%)
Jun 27, 2006 68.13 68.42 67.63 68.08 347,400 +0.38(+0.56%)
Jun 26, 2006 66.67 67.85 66.50 67.70 184,000 +0.81(+1.21%)
Jun 23, 2006 66.43 67.21 66.37 66.89 119,100 -0.11(-0.16%)
Jun 22, 2006 66.69 67.03 66.19 67.00 237,400 +0.65(+0.98%)
Jun 21, 2006 65.34 66.73 65.03 66.35 240,800 +1.06(+1.62%)
Jun 20, 2006 65.91 66.20 64.92 65.29 216,400 -0.25(-0.38%)
Jun 19, 2006 65.82 65.86 64.99 65.54 188,000 -0.71(-1.07%)
Jun 16, 2006 65.97 66.47 65.25 66.25 218,700 +0.09(+0.14%)
Jun 15, 2006 66.35 66.52 65.95 66.16 308,700 +0.37(+0.56%)
Jun 14, 2006 65.41 65.91 65.00 65.79 333,400 +0.62(+0.95%)
Jun 13, 2006 65.94 66.21 65.13 65.17 548,300 -1.91(-2.85%)
Jun 12, 2006 68.39 68.39 66.86 67.08 213,200 -0.99(-1.45%)
Jun 09, 2006 67.50 68.20 67.50 68.07 342,000 +0.95(+1.42%)
Jun 08, 2006 66.53 67.12 65.81 67.12 308,300 -0.16(-0.24%)
Jun 07, 2006 68.27 68.33 67.01 67.28 360,000 -1.48(-2.15%)
Jun 06, 2006 68.09 68.95 67.80 68.76 179,800 +0.02(+0.03%)
Jun 05, 2006 69.69 69.78 68.44 68.74 393,200 -0.16(-0.23%)
Jun 02, 2006 67.76 69.15 67.55 68.90 443,500 +2.08(+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.