United States Oil Fund (NY: USO )

70.45 +0.22 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 258.96 260.96 258.64 260.48 476,921 +3.12(+1.21%)
Nov 29, 2012 259.36 260.08 256.88 257.36 708,815 +3.04(+1.20%)
Nov 28, 2012 250.96 254.40 250.32 254.32 835,049 -1.52(-0.59%)
Nov 27, 2012 256.96 257.84 254.64 255.84 578,027 -1.68(-0.65%)
Nov 26, 2012 256.48 257.92 255.96 257.52 363,180 -1.04(-0.40%)
Nov 23, 2012 256.80 259.60 256.80 258.56 272,730 +1.60(+0.62%)
Nov 21, 2012 256.00 257.36 253.44 256.96 1,146,313 +1.36(+0.53%)
Nov 20, 2012 259.28 260.24 252.72 255.60 2,115,439 -5.76(-2.20%)
Nov 19, 2012 260.16 263.40 260.00 261.36 1,164,039 +5.94(+2.33%)
Nov 16, 2012 254.56 256.40 253.04 255.42 1,262,490 +3.50(+1.39%)
Nov 15, 2012 255.52 255.92 249.60 251.92 1,497,857 -2.24(-0.88%)
Nov 14, 2012 252.16 255.36 251.11 254.16 1,487,316 +2.88(+1.15%)
Nov 13, 2012 250.48 253.52 250.16 251.28 777,202 -1.44(-0.57%)
Nov 12, 2012 253.84 255.28 251.68 252.72 621,323 -1.12(-0.44%)
Nov 09, 2012 250.48 255.88 250.24 253.84 860,674 +3.44(+1.37%)
Nov 08, 2012 250.40 252.24 248.64 250.40 942,236 +0.72(+0.29%)
Nov 07, 2012 255.84 257.00 248.00 249.68 1,765,069 -10.81(-4.15%)
Nov 06, 2012 255.28 263.04 254.00 260.48 1,220,447 +7.60(+3.01%)
Nov 05, 2012 251.04 253.44 250.32 252.88 872,647 +2.08(+0.83%)
Nov 02, 2012 255.60 255.68 249.84 250.80 1,000,153 -5.68(-2.21%)
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.