United States Oil Fund (NY: USO )

58.03 USD +0.62 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 81.13 81.48 80.42 80.42 3,117,017 -1.06(-1.30%)
Feb 28, 2008 79.74 81.71 79.61 81.48 3,261,965 +2.56(+3.24%)
Feb 27, 2008 79.91 80.36 78.92 78.92 3,737,586 -1.18(-1.47%)
Feb 26, 2008 78.55 80.28 78.34 80.10 4,259,249 +1.36(+1.73%)
Feb 25, 2008 78.36 79.08 77.58 78.74 2,598,372 +0.14(+0.17%)
Feb 22, 2008 78.38 78.76 77.14 78.60 4,610,400 +1.27(+1.64%)
Feb 21, 2008 78.45 79.27 76.86 77.33 6,123,155 -1.99(-2.51%)
Feb 20, 2008 78.14 79.89 77.72 79.32 3,806,444 +0.51(+0.65%)
Feb 19, 2008 77.96 79.16 77.42 78.81 4,286,007 +2.88(+3.79%)
Feb 18, 2008 76.44 76.60 75.03 75.93 0 +0.00(+0.00%)
Feb 15, 2008 76.44 76.60 75.03 75.93 3,359,200 +0.17(+0.22%)
Feb 14, 2008 74.87 75.87 74.74 75.76 2,626,140 +1.65(+2.23%)
Feb 13, 2008 73.30 74.53 73.00 74.11 2,219,967 +0.52(+0.71%)
Feb 12, 2008 73.69 74.64 73.22 73.59 2,557,800 -0.96(-1.29%)
Feb 11, 2008 72.67 75.09 72.10 74.55 5,019,100 +1.65(+2.26%)
Feb 08, 2008 70.78 72.90 70.66 72.90 6,678,149 +3.10(+4.44%)
Feb 07, 2008 68.62 70.07 68.57 69.80 3,268,910 +0.78(+1.13%)
Feb 06, 2008 70.48 70.50 68.75 69.02 4,077,890 -1.13(-1.61%)
Feb 05, 2008 70.43 70.52 69.43 70.15 5,367,834 -1.22(-1.71%)
Feb 04, 2008 70.65 72.05 70.35 71.37 3,342,950 +0.90(+1.28%)
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.