United States Oil Fund (NY: USO )

47.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.35 38.98 38.29 38.82 9,106,798 +0.71(+1.86%)
Feb 25, 2010 37.85 38.14 37.53 38.11 13,947,722 -0.88(-2.26%)
Feb 24, 2010 38.45 39.02 38.20 38.99 9,973,270 +0.66(+1.72%)
Feb 23, 2010 38.64 38.71 38.10 38.33 11,264,434 -0.70(-1.79%)
Feb 22, 2010 39.13 39.23 38.80 39.03 11,388,425 -0.06(-0.15%)
Feb 19, 2010 38.66 39.09 38.43 39.09 16,901,657 +0.36(+0.93%)
Feb 18, 2010 38.40 38.73 38.01 38.73 16,145,414 +0.76(+2.00%)
Feb 17, 2010 37.68 37.98 37.47 37.97 10,329,741 +0.18(+0.48%)
Feb 16, 2010 37.20 37.83 37.08 37.79 15,140,063 +1.48(+4.08%)
Feb 12, 2010 36.15 36.31 36.31 36.31 12,564,300 -0.47(-1.28%)
Feb 11, 2010 36.58 37.08 35.95 36.78 11,979,564 +0.27(+0.74%)
Feb 10, 2010 36.09 36.70 35.55 36.51 10,322,183 +0.30(+0.83%)
Feb 09, 2010 35.54 37.72 35.33 36.21 12,734,950 +1.12(+3.19%)
Feb 08, 2010 35.08 35.37 34.69 35.09 12,258,496 -0.12(-0.34%)
Feb 05, 2010 35.97 36.05 34.07 35.21 29,344,986 -0.59(-1.65%)
Feb 04, 2010 37.12 37.14 35.50 35.80 20,847,501 -1.85(-4.91%)
Feb 03, 2010 37.85 38.17 37.50 37.65 18,005,613 +0.12(+0.32%)
Feb 02, 2010 36.84 37.93 36.77 37.53 14,650,914 +0.95(+2.61%)
Feb 01, 2010 36.02 36.73 35.77 36.58 10,435,397 +0.94(+2.62%)
Jan 29, 2010 36.38 36.50 35.50 35.64 14,359,551 -0.52(-1.44%)
Jan 28, 2010 36.31 36.35 35.74 36.16 11,588,819 +0.08(+0.22%)
Jan 27, 2010 36.54 36.74 35.61 36.08 14,804,298 -0.42(-1.15%)
Jan 26, 2010 36.37 36.83 36.25 36.50 9,104,873 -0.31(-0.84%)
Jan 25, 2010 36.50 36.99 36.41 36.81 9,052,380 +0.47(+1.29%)
Jan 22, 2010 37.07 37.09 36.32 36.34 17,906,550 -0.90(-2.42%)
Jan 21, 2010 38.22 38.41 37.09 37.24 13,718,262 -0.65(-1.72%)
Jan 20, 2010 38.23 38.35 37.88 37.89 11,439,228 -1.04(-2.67%)
Jan 19, 2010 38.07 38.95 38.03 38.93 8,181,407 +0.53(+1.38%)
Jan 15, 2010 38.97 38.40 38.40 38.40 12,615,300 -0.66(-1.69%)
Jan 14, 2010 39.30 39.44 38.88 39.06 8,575,821 -0.15(-0.38%)
Jan 13, 2010 39.40 39.71 38.63 39.21 15,502,697 -0.42(-1.06%)
Jan 12, 2010 40.07 40.36 39.53 39.63 11,960,038 -0.91(-2.24%)
Jan 11, 2010 41.09 41.19 40.46 40.54 8,902,109 -0.39(-0.95%)
Jan 08, 2010 40.63 41.17 40.45 40.93 9,393,683 +0.21(+0.52%)
Jan 07, 2010 40.87 41.08 40.68 40.72 10,012,953 -0.25(-0.61%)
Jan 06, 2010 40.32 41.19 39.89 40.97 19,789,732 +0.56(+1.39%)
Jan 05, 2010 40.25 40.45 39.93 40.41 10,452,043 +0.14(+0.35%)
Jan 04, 2010 40.04 40.29 39.87 40.27 11,408,978 +0.99(+2.52%)
Dec 31, 2009 39.39 39.28 39.28 39.28 5,758,100 +0.14(+0.36%)
Dec 30, 2009 38.95 39.37 38.71 39.14 9,413,653 +0.30(+0.77%)
Dec 29, 2009 39.06 39.07 38.50 38.84 6,576,748 -0.02(-0.05%)
Dec 28, 2009 38.94 39.05 38.76 38.86 7,887,920 +0.66(+1.73%)
Dec 24, 2009 37.86 38.24 37.86 38.20 3,270,877 +0.46(+1.22%)
Dec 23, 2009 37.18 37.99 37.14 37.74 11,616,706 +1.18(+3.23%)
Dec 22, 2009 36.25 36.97 35.89 36.56 9,442,140 -0.15(-0.41%)
Dec 21, 2009 36.95 37.10 36.12 36.71 9,622,170 +0.05(+0.14%)
Dec 18, 2009 37.14 37.26 36.30 36.66 14,196,039 +0.30(+0.83%)
Dec 17, 2009 36.59 36.74 36.00 36.36 11,130,217 +0.05(+0.14%)
Dec 16, 2009 36.08 37.03 36.08 36.31 17,582,280 +0.38(+1.06%)
Dec 15, 2009 35.80 36.14 35.73 35.93 13,631,920 +0.35(+0.98%)
Dec 14, 2009 35.67 35.72 35.46 35.58 12,057,101 +0.10(+0.28%)
Dec 11, 2009 35.64 35.68 35.22 35.48 17,692,073 -0.25(-0.70%)
Dec 10, 2009 35.98 36.13 35.37 35.73 15,547,615 -0.14(-0.39%)
Dec 09, 2009 36.94 37.21 35.56 35.87 21,978,392 -0.98(-2.66%)
Dec 08, 2009 37.09 37.22 36.76 36.85 12,255,326 -0.64(-1.71%)
Dec 07, 2009 37.64 38.08 37.37 37.49 13,669,303 -0.84(-2.19%)
Dec 04, 2009 39.29 39.43 37.95 38.33 15,904,585 -0.19(-0.49%)
Dec 03, 2009 38.64 39.12 38.30 38.52 10,700,212 -0.32(-0.82%)
Dec 02, 2009 39.54 39.56 38.64 38.84 12,773,778 -0.78(-1.97%)
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.