United States Oil Fund (NY: USO )

47.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.11 34.28 33.91 34.12 5,524,135 -0.03(-0.09%)
Sep 27, 2012 33.83 34.25 33.68 34.15 7,854,111 +0.81(+2.43%)
Sep 26, 2012 33.50 33.51 32.98 33.34 11,275,373 -0.41(-1.21%)
Sep 25, 2012 34.31 34.50 33.75 33.75 5,974,722 -0.34(-1.00%)
Sep 24, 2012 34.01 34.15 33.77 34.09 5,414,513 -0.40(-1.16%)
Sep 21, 2012 34.62 34.74 34.35 34.49 7,118,582 -0.02(-0.06%)
Sep 20, 2012 34.08 34.51 34.00 34.51 8,541,304 +0.39(+1.14%)
Sep 19, 2012 34.95 34.96 33.96 34.12 21,758,408 -1.45(-4.08%)
Sep 18, 2012 35.78 35.94 35.39 35.57 8,089,595 -0.18(-0.50%)
Sep 17, 2012 36.86 37.02 35.23 35.75 24,869,006 -1.09(-2.96%)
Sep 14, 2012 36.96 37.17 36.65 36.84 7,356,755 +0.33(+0.90%)
Sep 13, 2012 36.57 36.61 35.91 36.51 9,560,232 +0.47(+1.30%)
Sep 12, 2012 36.17 36.28 35.97 36.04 5,777,640 -0.07(-0.19%)
Sep 11, 2012 36.10 36.20 35.95 36.11 5,879,058 +0.26(+0.73%)
Sep 10, 2012 35.64 35.97 35.54 35.85 4,298,801 -0.03(-0.08%)
Sep 07, 2012 35.47 36.00 35.01 35.88 10,437,149 +0.65(+1.85%)
Sep 06, 2012 35.99 36.36 35.23 35.23 12,622,947 -0.34(-0.96%)
Sep 05, 2012 35.47 35.59 35.09 35.57 6,826,178 +0.06(+0.17%)
Sep 04, 2012 35.96 35.98 35.35 35.51 6,592,013 -0.38(-1.06%)
Aug 31, 2012 35.87 36.08 35.33 35.89 8,277,787 +0.63(+1.79%)
Aug 30, 2012 35.41 35.45 34.97 35.26 5,136,021 -0.12(-0.34%)
Aug 29, 2012 35.74 35.74 35.27 35.38 7,632,761 -0.23(-0.65%)
Aug 27, 2012 35.45 35.62 35.14 35.61 7,410,556 -0.07(-0.20%)
Aug 24, 2012 35.93 36.17 35.61 35.68 4,282,577 -0.08(-0.22%)
Aug 23, 2012 36.35 36.45 35.65 35.76 9,755,075 -0.46(-1.27%)
Aug 22, 2012 35.97 36.30 35.91 36.22 7,176,900 +0.24(+0.67%)
Aug 21, 2012 36.33 36.42 35.93 35.98 6,949,404 +0.15(+0.42%)
Aug 20, 2012 35.82 35.88 35.49 35.83 5,291,959 -0.12(-0.33%)
Aug 17, 2012 35.76 35.95 35.52 35.95 5,131,924 +0.39(+1.10%)
Aug 16, 2012 35.33 35.76 35.17 35.56 7,147,485 +0.37(+1.05%)
Aug 15, 2012 34.69 35.45 34.68 35.19 7,811,216 +0.27(+0.77%)
Aug 14, 2012 34.89 35.09 34.72 34.92 4,291,313 +0.26(+0.75%)
Aug 13, 2012 34.96 35.00 34.38 34.66 4,096,779 -0.19(-0.55%)
Aug 10, 2012 34.48 34.87 34.34 34.85 3,512,244 -0.08(-0.23%)
Aug 09, 2012 34.96 35.17 34.80 34.93 2,836,430 +0.06(+0.17%)
Aug 08, 2012 35.03 35.37 34.70 34.87 6,055,544 -0.04(-0.11%)
Aug 07, 2012 34.64 35.25 34.54 34.91 6,784,223 +0.49(+1.42%)
Aug 06, 2012 33.95 34.48 33.90 34.42 6,693,579 +0.35(+1.03%)
Aug 03, 2012 33.53 34.26 33.47 34.07 11,880,587 +1.47(+4.51%)
Aug 02, 2012 32.60 33.04 32.46 32.60 8,292,146 -0.57(-1.72%)
Aug 01, 2012 33.03 33.41 32.84 33.17 8,895,621 +0.49(+1.50%)
Jul 31, 2012 33.45 33.51 32.65 32.68 9,082,229 -0.77(-2.30%)
Jul 30, 2012 33.60 33.74 33.37 33.45 5,196,999 -0.22(-0.65%)
Jul 27, 2012 33.51 33.79 33.38 33.67 5,816,614 +0.26(+0.78%)
Jul 26, 2012 33.65 33.75 33.26 33.41 5,638,902 +0.20(+0.60%)
Jul 25, 2012 33.10 33.38 32.45 33.21 8,850,197 +0.06(+0.18%)
Jul 24, 2012 33.10 33.27 32.85 33.15 8,374,468 +0.15(+0.45%)
Jul 23, 2012 33.02 33.53 32.83 33.00 9,778,041 -1.20(-3.51%)
Jul 20, 2012 34.16 34.42 33.96 34.20 8,440,402 -0.44(-1.27%)
Jul 19, 2012 34.24 34.84 34.21 34.64 11,888,787 +0.95(+2.82%)
Jul 18, 2012 33.48 33.75 33.38 33.69 6,949,575 +0.31(+0.93%)
Jul 17, 2012 33.40 33.54 32.80 33.38 9,198,073 +0.26(+0.79%)
Jul 16, 2012 32.80 33.20 32.59 33.12 6,852,165 +0.44(+1.35%)
Jul 13, 2012 32.39 32.87 32.39 32.68 4,922,464 +0.48(+1.49%)
Jul 12, 2012 31.84 32.41 31.62 32.20 7,590,787 -0.13(-0.40%)
Jul 11, 2012 31.95 32.45 31.78 32.33 12,335,287 +0.81(+2.57%)
Jul 10, 2012 32.15 32.17 31.40 31.52 8,194,803 -0.65(-2.02%)
Jul 09, 2012 31.71 32.46 31.66 32.17 6,672,874 +0.58(+1.84%)
Jul 06, 2012 31.77 31.99 31.55 31.59 9,574,513 -1.03(-3.16%)
Jul 05, 2012 32.69 33.08 32.47 32.62 9,915,869 -0.32(-0.97%)
Jul 03, 2012 32.69 33.04 32.54 32.94 13,958,907 +1.51(+4.80%)
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.