United States Oil Fund (NY: USO )

51.41 USD +0.93 (+1.83%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 23, 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%)
Sep 02, 2008 86.88 89.30 86.78 89.09 21,965,024 -3.78(-4.07%)
Aug 29, 2008 95.45 95.69 92.87 92.87 8,801,919 -0.52(-0.56%)
Aug 28, 2008 97.09 97.09 92.20 93.39 14,490,056 -2.15(-2.25%)
Aug 27, 2008 96.02 96.45 94.25 95.54 13,548,267 +1.64(+1.75%)
Aug 26, 2008 94.16 95.18 92.91 93.90 11,320,955 +0.77(+0.83%)
Aug 25, 2008 92.66 93.39 91.82 93.13 9,848,815 +0.59(+0.64%)
Aug 22, 2008 96.82 96.83 92.25 92.54 16,811,702 -4.61(-4.75%)
Aug 21, 2008 96.83 98.54 95.80 97.15 17,516,497 +3.25(+3.46%)
Aug 20, 2008 93.68 94.46 90.95 93.90 14,625,138 +0.99(+1.07%)
Aug 19, 2008 91.06 94.25 89.83 92.91 14,101,609 +1.74(+1.91%)
Aug 18, 2008 93.03 93.13 90.47 91.17 10,112,710 -0.63(-0.69%)
Aug 15, 2008 91.47 92.20 90.04 91.80 0 -0.97(-1.05%)
Aug 14, 2008 93.20 94.32 91.04 92.77 9,890,953 -1.20(-1.28%)
Aug 13, 2008 91.74 94.77 91.62 93.97 16,512,001 +2.40(+2.62%)
Aug 12, 2008 92.95 93.06 90.80 91.57 13,491,806 -1.08(-1.17%)
Aug 11, 2008 93.55 93.77 91.08 92.65 12,899,669 -0.24(-0.26%)
Aug 08, 2008 95.13 95.38 92.52 92.89 10,623,053 -3.55(-3.68%)
Aug 07, 2008 97.17 97.48 95.03 96.44 11,315,888 +0.92(+0.96%)
Aug 06, 2008 96.30 97.11 94.45 95.52 16,471,855 -0.10(-0.10%)
Aug 05, 2008 96.63 97.75 95.43 95.62 11,885,430 -2.02(-2.07%)
Aug 04, 2008 100.15 101.60 96.35 97.64 15,593,997 -3.29(-3.26%)
Aug 01, 2008 99.62 103.64 99.50 100.93 12,430,524 +0.83(+0.83%)
Jul 31, 2008 102.23 102.23 98.99 100.10 13,797,536 -2.16(-2.11%)
Jul 30, 2008 98.25 102.66 97.35 102.26 19,932,217 +4.06(+4.13%)
Jul 29, 2008 99.97 99.99 97.03 98.20 15,021,453 -2.32(-2.31%)
Jul 28, 2008 99.80 100.66 98.83 100.52 9,691,490 +1.12(+1.13%)
Jul 25, 2008 100.33 100.41 98.76 99.40 14,275,355 -1.85(-1.83%)
Jul 24, 2008 101.38 101.93 99.55 101.25 12,059,602 +1.13(+1.13%)
Jul 23, 2008 102.39 103.73 100.00 100.12 17,913,954 -3.34(-3.23%)
Jul 22, 2008 105.20 105.33 101.87 103.46 13,578,175 -3.29(-3.08%)
Jul 21, 2008 105.10 106.98 104.07 106.75 9,551,226 +2.60(+2.50%)
Jul 18, 2008 105.84 106.57 103.91 104.15 13,823,276 -1.38(-1.31%)
Jul 17, 2008 108.86 110.74 104.65 105.53 22,151,313 -3.45(-3.17%)
Jul 16, 2008 111.52 111.94 106.97 108.98 21,072,931 -3.41(-3.03%)
Jul 15, 2008 117.70 118.02 110.08 112.39 27,607,215 -5.09(-4.33%)
Jul 14, 2008 117.50 118.50 116.50 117.48 7,526,747 +0.24(+0.20%)
Jul 11, 2008 119.08 119.17 115.59 117.24 14,879,203 +2.94(+2.57%)
Jul 10, 2008 111.44 114.92 110.46 114.30 12,342,942 +4.58(+4.17%)
Jul 09, 2008 110.94 111.81 109.55 109.72 18,559,588 -0.40(-0.36%)
Jul 08, 2008 111.50 111.70 109.46 110.12 16,865,623 -4.65(-4.05%)
Jul 07, 2008 114.29 116.12 112.97 114.77 13,676,199 -2.05(-1.75%)
Jul 04, 2008 116.79 117.46 115.92 116.82 9,268,647 +0.00(+0.00%)
Jul 03, 2008 116.79 117.46 115.92 116.82 9,268,647 +0.13(+0.11%)
Jul 02, 2008 113.81 116.69 113.69 116.69 18,135,866 +2.29(+2.00%)
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.