United States Oil Fund (NY: USO )

58.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 35.58 35.76 35.76 35.76 3,182,000 +0.44(+1.25%)
Aug 28, 2014 35.26 35.34 35.04 35.32 2,554,586 +0.29(+0.83%)
Aug 27, 2014 35.03 35.17 34.85 35.03 2,540,485 -0.01(-0.03%)
Aug 26, 2014 35.10 35.21 34.85 35.04 3,034,985 +0.17(+0.49%)
Aug 25, 2014 34.80 34.96 34.74 34.87 3,335,363 -0.09(-0.26%)
Aug 22, 2014 34.83 34.99 34.70 34.96 3,906,508 -0.13(-0.37%)
Aug 21, 2014 34.90 35.26 34.87 35.09 3,888,135 +0.23(+0.66%)
Aug 20, 2014 34.88 34.93 34.69 34.86 3,182,064 +0.15(+0.43%)
Aug 19, 2014 35.02 35.06 34.58 34.71 4,028,456 -0.35(-1.00%)
Aug 18, 2014 35.11 35.13 34.88 35.06 2,778,182 -0.38(-1.07%)
Aug 15, 2014 35.17 35.61 35.13 35.44 5,321,639 +0.33(+0.94%)
Aug 14, 2014 35.84 35.85 35.04 35.11 7,900,443 -0.91(-2.53%)
Aug 13, 2014 36.04 36.17 35.78 36.02 2,443,686 +0.03(+0.08%)
Aug 12, 2014 35.96 36.13 35.81 35.99 2,885,523 -0.23(-0.64%)
Aug 11, 2014 36.23 36.46 36.19 36.22 1,886,185 +0.10(+0.28%)
Aug 08, 2014 36.22 36.26 35.98 36.12 2,254,096 -0.04(-0.11%)
Aug 07, 2014 35.97 36.21 35.82 36.16 2,389,333 +0.21(+0.58%)
Aug 06, 2014 36.24 36.35 35.83 35.95 5,176,805 -0.21(-0.58%)
Aug 05, 2014 36.33 36.35 35.95 36.16 3,289,700 -0.32(-0.88%)
Aug 04, 2014 36.20 36.55 36.19 36.48 2,202,603 +0.29(+0.80%)
Aug 01, 2014 36.12 36.29 35.98 36.19 4,284,053 -0.12(-0.34%)
Jul 31, 2014 36.89 36.95 36.27 36.31 4,676,057 -0.60(-1.64%)
Jul 30, 2014 37.59 37.68 36.85 36.92 5,005,494 -0.47(-1.26%)
Jul 29, 2014 37.28 37.52 37.20 37.39 2,709,206 -0.25(-0.66%)
Jul 28, 2014 37.52 37.81 37.39 37.64 2,191,738 -0.13(-0.34%)
Jul 25, 2014 37.51 38.00 37.42 37.77 2,727,661 -0.05(-0.13%)
Jul 24, 2014 38.18 38.21 37.76 37.82 2,724,930 -0.34(-0.89%)
Jul 23, 2014 38.05 38.30 37.99 38.16 2,257,214 +0.21(+0.55%)
Jul 22, 2014 38.07 38.07 37.86 37.95 1,485,730 -0.15(-0.39%)
Jul 21, 2014 37.84 38.16 37.77 38.10 3,468,631 +0.38(+1.01%)
Jul 18, 2014 37.79 37.90 37.67 37.72 3,368,604 -0.11(-0.29%)
Jul 17, 2014 37.84 37.91 37.48 37.83 6,470,242 +0.52(+1.39%)
Jul 16, 2014 37.08 37.39 37.07 37.31 4,159,380 +0.43(+1.17%)
Jul 15, 2014 36.84 36.94 36.58 36.88 4,398,333 -0.44(-1.18%)
Jul 14, 2014 37.06 37.35 36.96 37.32 6,172,753 +0.16(+0.43%)
Jul 11, 2014 37.57 37.65 37.04 37.16 4,947,211 -0.74(-1.95%)
Jul 10, 2014 37.63 37.99 37.58 37.90 3,672,317 +0.21(+0.56%)
Jul 09, 2014 37.89 37.90 37.62 37.69 5,836,812 -0.49(-1.28%)
Jul 08, 2014 38.26 38.42 37.98 38.18 2,418,055 +0.01(+0.03%)
Jul 07, 2014 38.27 38.29 38.05 38.17 1,428,125 -0.08(-0.21%)
Jul 03, 2014 38.39 38.25 38.25 38.25 1,447,500 -0.15(-0.39%)
Jul 02, 2014 38.64 38.91 38.39 38.40 2,654,996 -0.46(-1.18%)
Jul 01, 2014 39.02 39.12 38.57 38.86 2,373,199 -0.02(-0.05%)
Jun 30, 2014 38.94 38.97 38.59 38.88 1,825,472 -0.10(-0.26%)
Jun 27, 2014 39.10 39.14 38.85 38.98 1,627,376 +0.01(+0.03%)
Jun 26, 2014 39.14 39.14 38.74 38.97 2,015,155 -0.32(-0.81%)
Jun 25, 2014 39.12 39.32 38.89 39.29 2,059,014 +0.20(+0.51%)
Jun 24, 2014 39.09 39.25 38.99 39.09 1,898,069 -0.07(-0.18%)
Jun 23, 2014 39.29 39.31 39.07 39.16 2,178,153 -0.16(-0.41%)
Jun 20, 2014 39.27 39.44 39.20 39.32 2,688,102 +0.19(+0.49%)
Jun 19, 2014 38.90 39.24 38.78 39.13 2,359,005 +0.12(+0.31%)
Jun 18, 2014 39.16 39.20 38.86 39.01 2,195,995 +0.02(+0.05%)
Jun 17, 2014 39.13 39.34 38.98 38.99 2,166,432 -0.18(-0.46%)
Jun 16, 2014 39.19 39.26 39.12 39.17 1,815,667 +0.05(+0.13%)
Jun 13, 2014 39.08 39.28 39.02 39.12 2,955,386 +0.04(+0.10%)
Jun 12, 2014 38.80 39.11 38.71 39.08 5,764,986 +0.83(+2.17%)
Jun 11, 2014 38.22 38.36 38.15 38.25 1,170,969 -0.03(-0.08%)
Jun 10, 2014 38.33 38.44 38.07 38.28 1,665,147 +0.67(+1.78%)
Jun 06, 2014 37.66 37.68 37.46 37.61 1,035,071 +0.06(+0.16%)
Jun 05, 2014 37.27 37.60 37.21 37.55 1,268,445 +0.04(+0.11%)
Jun 04, 2014 37.85 37.97 37.50 37.51 1,711,301 -0.13(-0.35%)
Jun 03, 2014 37.49 37.65 37.45 37.64 1,158,591 +0.11(+0.29%)
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.