United States Oil Fund (NY: USO )

47.95 USD +0.74 (+1.58%)
Streaming Delayed Price Updated: 2:01 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.62 36.35 34.07 36.19 24,851,886 +1.88(+5.48%)
Sep 29, 2009 34.18 34.61 33.90 34.31 12,720,198 -0.31(-0.90%)
Sep 28, 2009 34.00 34.75 33.96 34.62 13,427,735 +0.62(+1.82%)
Sep 25, 2009 33.92 34.42 33.69 34.00 16,540,725 +0.03(+0.09%)
Sep 24, 2009 34.92 34.98 33.75 33.97 24,005,961 -1.16(-3.30%)
Sep 23, 2009 36.80 36.81 35.10 35.13 23,634,565 -1.85(-5.00%)
Sep 22, 2009 36.84 37.04 36.50 36.98 8,133,332 +1.13(+3.15%)
Sep 21, 2009 36.10 36.18 35.63 35.85 13,209,881 -1.27(-3.42%)
Sep 18, 2009 37.50 37.57 37.04 37.12 7,115,346 -0.37(-0.99%)
Sep 17, 2009 37.26 37.84 37.24 37.49 9,140,923 +0.95(+2.61%)
Sep 16, 2009 36.74 37.50 36.47 36.54 11,841,026 -0.16(-0.44%)
Sep 15, 2009 35.98 36.80 35.49 36.70 12,769,415 +0.99(+2.77%)
Sep 14, 2009 35.58 35.99 35.50 35.71 8,728,093 -0.11(-0.31%)
Sep 11, 2009 37.56 37.61 35.63 35.82 14,860,509 -1.55(-4.15%)
Sep 10, 2009 36.88 37.47 36.66 37.37 8,595,788 +0.43(+1.16%)
Sep 09, 2009 37.02 37.53 36.76 36.94 7,916,397 +0.00(+0.00%)
Sep 08, 2009 36.47 37.16 36.12 36.94 11,910,287 +1.81(+5.15%)
Sep 04, 2009 34.99 35.42 34.82 35.13 8,225,868 -0.19(-0.54%)
Sep 03, 2009 35.48 35.65 35.04 35.32 6,986,338 +0.14(+0.40%)
Sep 02, 2009 35.04 35.57 34.72 35.18 11,856,957 -0.09(-0.26%)
Sep 01, 2009 36.23 36.95 35.22 35.27 12,702,286 -0.78(-2.16%)
Aug 31, 2009 36.57 36.63 35.80 36.05 11,415,830 -1.61(-4.28%)
Aug 28, 2009 37.92 38.05 37.16 37.66 10,232,615 -0.06(-0.16%)
Aug 27, 2009 36.57 37.72 36.16 37.72 10,969,636 +0.77(+2.08%)
Aug 26, 2009 36.76 37.14 36.57 36.95 12,442,257 -0.22(-0.59%)
Aug 25, 2009 38.47 38.80 36.81 37.17 13,930,792 -1.13(-2.95%)
Aug 24, 2009 38.56 38.74 38.27 38.30 9,459,825 +0.07(+0.18%)
Aug 21, 2009 37.67 38.68 37.89 38.23 12,558,517 +0.56(+1.49%)
Aug 20, 2009 37.97 38.20 37.55 37.67 12,608,605 -0.45(-1.18%)
Aug 19, 2009 36.33 38.47 36.30 38.12 18,033,046 +1.26(+3.42%)
Aug 18, 2009 35.35 37.04 35.33 36.86 12,762,171 +1.77(+5.04%)
Aug 17, 2009 35.31 35.65 34.91 35.09 10,881,267 -0.94(-2.61%)
Aug 14, 2009 37.61 37.62 35.86 36.03 12,953,763 -1.77(-4.68%)
Aug 13, 2009 37.68 37.99 37.21 37.80 9,369,807 +0.45(+1.20%)
Aug 12, 2009 36.97 37.65 36.96 37.35 10,593,037 +0.49(+1.33%)
Aug 11, 2009 37.24 37.35 36.60 36.86 9,841,123 -0.85(-2.25%)
Aug 10, 2009 37.90 38.06 37.40 37.71 6,835,680 +0.06(+0.16%)
Aug 07, 2009 38.15 38.44 37.45 37.65 10,400,749 -0.62(-1.62%)
Aug 06, 2009 38.06 38.44 37.32 38.27 13,409,924 +0.07(+0.18%)
Aug 05, 2009 37.98 38.36 37.08 38.20 12,737,855 +0.28(+0.74%)
Aug 04, 2009 37.72 38.25 37.51 37.92 7,543,372 +0.03(+0.08%)
Aug 03, 2009 37.93 38.39 37.79 37.89 14,869,831 +1.08(+2.93%)
Jul 31, 2009 35.14 37.09 35.08 36.81 14,621,248 +1.31(+3.69%)
Jul 30, 2009 34.36 35.79 34.06 35.50 17,402,561 +2.03(+6.07%)
Jul 29, 2009 34.92 34.98 33.36 33.47 18,396,876 -2.29(-6.40%)
Jul 28, 2009 35.62 36.06 35.37 35.76 9,188,983 -0.55(-1.51%)
Jul 27, 2009 36.09 36.48 35.96 36.31 9,818,465 +0.09(+0.25%)
Jul 24, 2009 35.69 36.27 35.44 36.22 8,025,585 +0.43(+1.20%)
Jul 23, 2009 34.33 35.90 34.30 35.79 12,380,349 +0.98(+2.82%)
Jul 22, 2009 34.01 34.98 33.93 34.81 12,301,983 -0.13(-0.37%)
Jul 21, 2009 35.31 35.38 34.39 34.94 10,577,181 +0.11(+0.32%)
Jul 20, 2009 34.72 34.93 34.22 34.83 8,890,093 +0.59(+1.72%)
Jul 17, 2009 33.84 34.59 33.83 34.24 12,107,814 +0.68(+2.03%)
Jul 16, 2009 32.89 33.64 32.84 33.56 11,146,300 +0.09(+0.27%)
Jul 15, 2009 32.90 33.56 32.57 33.47 19,904,941 +1.36(+4.24%)
Jul 14, 2009 32.86 32.94 31.94 32.11 12,615,713 -0.26(-0.80%)
Jul 13, 2009 31.90 32.42 31.66 32.37 15,815,555 -0.01(-0.02%)
Jul 10, 2009 32.14 32.56 31.86 32.38 11,249,082 -0.39(-1.20%)
Jul 09, 2009 32.87 32.95 32.10 32.77 17,952,831 +0.20(+0.61%)
Jul 08, 2009 33.63 33.65 32.50 32.57 17,053,946 -1.24(-3.67%)
Jul 07, 2009 34.51 34.65 33.74 33.81 15,351,614 -0.90(-2.59%)
Jul 06, 2009 34.66 35.06 34.46 34.71 14,443,405 -1.34(-3.72%)
Jul 02, 2009 36.27 36.35 35.99 36.05 12,604,686 -1.41(-3.76%)
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.