United States Oil Fund (NY: USO )

68.34 +1.46 (+2.18%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 87.76 88.12 87.04 87.44 5,420,940 +0.48(+0.55%)
Sep 29, 2016 86.16 88.16 85.68 86.96 7,900,476 +1.76(+2.07%)
Sep 28, 2016 82.40 86.56 80.96 85.20 11,669,510 +4.00(+4.93%)
Sep 27, 2016 81.52 82.28 80.64 81.20 6,886,460 -2.24(-2.68%)
Sep 26, 2016 82.72 84.32 82.48 83.44 5,347,141 +1.92(+2.36%)
Sep 23, 2016 83.92 84.64 80.72 81.52 6,432,347 -2.72(-3.23%)
Sep 22, 2016 84.56 84.88 83.88 84.24 6,681,736 +1.04(+1.25%)
Sep 21, 2016 82.00 83.28 81.68 83.20 5,513,118 +2.64(+3.28%)
Sep 20, 2016 78.96 81.04 78.56 80.56 5,587,187 +0.72(+0.90%)
Sep 19, 2016 80.24 81.60 79.84 79.84 5,723,592 -0.16(-0.20%)
Sep 16, 2016 79.44 80.56 79.20 80.00 4,880,859 -1.12(-1.38%)
Sep 15, 2016 81.12 82.06 80.08 81.12 4,774,748 +0.40(+0.50%)
Sep 14, 2016 82.16 83.44 80.32 80.72 6,734,804 -2.24(-2.70%)
Sep 13, 2016 83.92 84.52 82.80 82.96 4,791,407 -2.16(-2.54%)
Sep 12, 2016 83.20 85.88 82.96 85.12 3,353,638 +0.40(+0.47%)
Sep 09, 2016 86.24 86.56 84.64 84.72 3,610,349 -2.96(-3.38%)
Sep 08, 2016 85.68 88.24 84.64 87.68 6,785,213 +3.52(+4.18%)
Sep 07, 2016 83.20 84.32 82.48 84.16 4,456,354 +1.04(+1.25%)
Sep 06, 2016 81.68 83.20 81.28 83.12 4,204,457 +1.20(+1.46%)
Sep 02, 2016 81.60 81.92 81.92 81.92 4,617,087 +1.44(+1.79%)
Sep 01, 2016 81.52 82.16 79.60 80.48 7,381,608 -2.40(-2.90%)
Aug 31, 2016 84.96 85.28 82.35 82.88 3,813,845 -2.96(-3.45%)
Aug 30, 2016 87.44 87.76 85.52 85.84 3,435,129 -0.96(-1.11%)
Aug 29, 2016 86.64 87.38 86.29 86.80 3,097,779 -0.80(-0.91%)
Aug 26, 2016 87.52 89.68 86.80 87.60 3,285,811 +0.00(+0.00%)
Aug 25, 2016 86.40 87.80 86.08 87.60 2,966,022 +1.04(+1.20%)
Aug 24, 2016 87.52 88.24 85.92 86.56 3,725,530 -2.17(-2.44%)
Aug 23, 2016 86.40 89.44 86.24 88.73 5,971,163 +0.97(+1.10%)
Aug 22, 2016 88.76 88.88 87.60 87.76 3,114,301 -2.96(-3.26%)
Aug 19, 2016 90.72 91.00 89.84 90.72 3,873,369 +0.32(+0.35%)
Aug 18, 2016 88.88 90.72 88.88 90.40 7,361,127 +2.48(+2.82%)
Aug 17, 2016 87.04 88.16 86.04 87.92 4,174,378 +0.56(+0.64%)
Aug 16, 2016 86.32 87.68 85.60 87.36 4,269,258 +1.28(+1.49%)
Aug 15, 2016 84.72 86.24 84.48 86.08 4,245,105 +2.08(+2.48%)
Aug 12, 2016 82.40 84.00 82.08 84.00 3,991,257 +2.32(+2.84%)
Aug 11, 2016 79.12 82.56 78.88 81.68 3,944,385 +3.52(+4.50%)
Aug 10, 2016 80.80 81.68 78.00 78.16 3,876,134 -2.40(-2.98%)
Aug 09, 2016 81.52 81.92 80.08 80.56 3,216,355 -0.24(-0.30%)
Aug 08, 2016 80.24 81.68 80.16 80.80 3,611,362 +1.92(+2.43%)
Aug 05, 2016 78.64 78.96 77.28 78.88 3,856,123 +0.16(+0.20%)
Aug 04, 2016 76.52 79.28 76.32 78.72 3,779,783 +1.20(+1.55%)
Aug 03, 2016 74.80 77.52 74.16 77.52 4,552,946 +2.88(+3.86%)
Aug 02, 2016 76.72 77.04 73.92 74.64 3,785,017 -0.64(-0.85%)
Aug 01, 2016 76.96 77.17 75.04 75.28 4,745,533 -2.80(-3.59%)
Jul 29, 2016 77.04 78.48 76.40 78.08 3,188,433 +0.72(+0.93%)
Jul 28, 2016 78.80 79.12 77.28 77.36 3,537,163 -1.84(-2.32%)
Jul 27, 2016 80.80 81.36 78.48 79.20 3,618,341 -1.44(-1.79%)
Jul 26, 2016 80.80 81.34 80.16 80.64 2,976,064 -0.40(-0.49%)
Jul 25, 2016 81.60 81.84 80.88 81.04 3,041,725 -2.32(-2.78%)
Jul 22, 2016 83.92 84.00 82.40 83.36 2,811,778 -0.56(-0.67%)
Jul 21, 2016 85.44 86.00 83.92 83.92 2,537,393 -1.92(-2.24%)
Jul 20, 2016 84.40 86.80 84.08 85.84 3,317,787 +0.24(+0.28%)
Jul 19, 2016 86.32 86.56 85.44 85.60 2,221,279 -0.96(-1.11%)
Jul 18, 2016 86.32 87.04 85.76 86.56 2,473,278 -1.36(-1.55%)
Jul 15, 2016 87.92 88.61 87.12 87.92 2,957,015 +0.96(+1.10%)
Jul 14, 2016 86.88 87.60 86.08 86.96 2,679,278 +0.96(+1.12%)
Jul 13, 2016 88.56 89.20 85.20 86.00 4,290,612 -3.52(-3.93%)
Jul 12, 2016 88.32 89.84 87.12 89.52 3,826,415 +4.32(+5.07%)
Jul 11, 2016 87.28 87.60 85.12 85.20 2,097,486 -1.44(-1.66%)
Jul 08, 2016 87.28 86.56 86.96 86.64 2,692,583 +0.08(+0.09%)
Jul 07, 2016 92.00 92.32 85.88 86.56 4,537,128 -4.08(-4.50%)
Jul 06, 2016 88.72 91.28 88.08 90.64 2,177,922 +1.20(+1.34%)
Jul 05, 2016 90.80 90.96 88.72 89.44 3,769,734 -4.80(-5.09%)
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.