United States Oil Fund (NY: USO )

50.32 USD -0.38 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 79.10 82.08 78.61 82.00 6,699,414 +5.04(+6.55%)
Sep 29, 2008 81.74 82.17 76.65 76.96 11,717,472 -9.25(-10.73%)
Sep 26, 2008 84.53 86.67 84.31 86.21 0 -0.50(-0.58%)
Sep 25, 2008 84.20 87.57 84.07 86.71 9,172,782 +1.87(+2.20%)
Sep 24, 2008 87.82 88.26 84.55 84.84 11,031,584 -1.41(-1.63%)
Sep 23, 2008 88.10 88.33 83.91 86.25 13,949,722 -1.37(-1.56%)
Sep 22, 2008 85.02 89.16 84.97 87.62 18,554,938 +4.99(+6.04%)
Sep 19, 2008 82.61 83.25 79.40 82.63 0 +3.83(+4.86%)
Sep 18, 2008 79.63 80.82 77.15 78.80 16,920,369 +1.00(+1.29%)
Sep 17, 2008 75.23 78.49 73.46 77.80 20,315,451 +2.80(+3.73%)
Sep 16, 2008 73.76 75.71 72.95 75.00 21,482,201 -1.14(-1.50%)
Sep 15, 2008 77.21 79.05 75.91 76.14 17,227,431 -5.35(-6.57%)
Sep 12, 2008 82.16 83.00 80.71 81.49 18,226,743 +0.07(+0.09%)
Sep 11, 2008 82.89 82.96 80.76 81.42 17,696,813 -1.68(-2.02%)
Sep 10, 2008 83.78 84.68 81.70 83.10 14,561,642 +0.75(+0.91%)
Sep 09, 2008 84.33 84.61 82.18 82.35 19,892,643 -3.58(-4.17%)
Sep 08, 2008 87.37 88.60 84.62 85.93 10,940,274 -0.13(-0.15%)
Sep 05, 2008 86.90 87.23 84.97 86.06 0 -0.93(-1.07%)
Sep 04, 2008 88.31 88.58 86.04 86.99 15,471,806 -1.46(-1.65%)
Sep 03, 2008 87.35 88.50 86.65 88.45 12,944,658 -0.64(-0.72%)
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.