United States Oil Fund (NY: USO )

79.29 -1.82 (-2.24%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.89 36.95 36.27 36.31 4,676,057 -0.61(-1.64%)
Jul 30, 2014 37.59 37.68 36.85 36.92 5,005,494 -0.47(-1.26%)
Jul 29, 2014 37.28 37.52 37.20 37.39 2,709,206 -0.25(-0.66%)
Jul 28, 2014 37.52 37.81 37.39 37.64 2,191,738 -0.13(-0.34%)
Jul 25, 2014 37.51 38.00 37.42 37.77 2,727,661 -0.05(-0.13%)
Jul 24, 2014 38.18 38.21 37.76 37.82 2,724,930 -0.34(-0.89%)
Jul 23, 2014 38.05 38.30 37.99 38.16 2,257,214 +0.21(+0.55%)
Jul 22, 2014 38.07 38.07 37.86 37.95 1,485,730 -0.15(-0.39%)
Jul 21, 2014 37.84 38.16 37.77 38.10 3,468,631 +0.38(+1.01%)
Jul 18, 2014 37.79 37.90 37.67 37.72 3,368,604 -0.11(-0.29%)
Jul 17, 2014 37.84 37.91 37.48 37.83 6,470,242 +0.52(+1.39%)
Jul 16, 2014 37.08 37.39 37.07 37.31 4,159,380 +0.43(+1.17%)
Jul 15, 2014 36.84 36.94 36.58 36.88 4,398,333 -0.44(-1.18%)
Jul 14, 2014 37.06 37.35 36.96 37.32 6,172,753 +0.16(+0.43%)
Jul 11, 2014 37.57 37.65 37.04 37.16 4,947,211 -0.74(-1.95%)
Jul 10, 2014 37.63 37.98 37.59 37.90 3,672,317 +0.21(+0.56%)
Jul 09, 2014 37.89 37.91 37.62 37.69 5,836,812 -0.49(-1.28%)
Jul 08, 2014 38.26 38.42 37.98 38.18 2,418,055 +0.01(+0.03%)
Jul 07, 2014 38.27 38.29 38.05 38.17 1,428,125 -0.08(-0.21%)
Jul 03, 2014 38.39 38.25 38.25 38.25 1,447,500 -0.15(-0.39%)
Jul 02, 2014 38.64 38.91 38.39 38.40 2,654,996 -0.46(-1.18%)
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.