United States Oil Fund (NY: USO )

57.15 USD +0.34 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 40.85 41.07 40.10 40.92 19,796,118 +0.13(+0.32%)
Feb 28, 2012 41.37 41.61 40.66 40.79 9,942,951 -0.39(-0.95%)
Feb 27, 2012 41.53 41.85 41.03 41.18 11,336,413 -0.83(-1.98%)
Feb 24, 2012 41.60 42.07 41.30 42.01 12,035,406 +0.64(+1.55%)
Feb 23, 2012 40.56 41.41 40.35 41.37 9,719,036 +0.78(+1.92%)
Feb 22, 2012 40.50 40.83 40.43 40.59 8,848,030 +0.00(+0.00%)
Feb 21, 2012 40.13 40.74 40.04 40.59 11,364,782 +0.84(+2.11%)
Feb 17, 2012 39.71 39.75 39.42 39.75 7,896,246 +0.47(+1.20%)
Feb 16, 2012 39.03 39.40 38.93 39.28 6,359,963 +0.10(+0.26%)
Feb 15, 2012 39.06 39.18 38.87 39.18 8,856,565 +0.34(+0.88%)
Feb 14, 2012 39.06 39.10 38.51 38.84 8,418,003 +0.15(+0.39%)
Feb 13, 2012 38.51 38.79 38.15 38.69 14,407,997 +0.67(+1.76%)
Feb 10, 2012 37.55 38.02 37.51 38.02 6,009,507 -0.31(-0.81%)
Feb 09, 2012 38.39 38.48 38.15 38.33 4,663,451 +0.29(+0.76%)
Feb 08, 2012 38.36 38.44 37.69 38.04 9,045,744 +0.09(+0.24%)
Feb 07, 2012 37.07 38.08 37.04 37.95 10,236,969 +0.62(+1.66%)
Feb 06, 2012 37.33 37.53 37.13 37.33 6,126,039 -0.26(-0.69%)
Feb 03, 2012 37.24 37.67 37.07 37.59 11,448,554 +0.46(+1.24%)
Feb 02, 2012 37.16 37.32 36.67 37.13 9,175,775 -0.25(-0.67%)
Feb 01, 2012 38.13 38.23 37.35 37.38 10,362,797 -0.44(-1.16%)
Jan 31, 2012 38.83 38.84 37.61 37.82 9,687,250 -0.19(-0.50%)
Jan 30, 2012 37.93 38.28 37.83 38.01 5,349,516 -0.29(-0.76%)
Jan 27, 2012 38.28 38.67 38.09 38.30 7,246,780 -0.07(-0.18%)
Jan 26, 2012 38.94 38.96 38.14 38.37 7,053,776 +0.02(+0.05%)
Jan 25, 2012 37.82 38.58 37.49 38.35 14,197,857 +0.25(+0.66%)
Jan 24, 2012 37.80 38.20 37.75 38.10 6,466,277 -0.29(-0.76%)
Jan 23, 2012 38.02 38.52 37.96 38.39 8,469,458 +0.61(+1.61%)
Jan 20, 2012 38.17 38.20 37.68 37.78 13,207,365 -0.91(-2.35%)
Jan 19, 2012 39.08 39.11 38.47 38.69 10,521,610 -0.14(-0.36%)
Jan 18, 2012 38.88 39.03 38.44 38.83 12,455,121 +0.04(+0.10%)
Jan 17, 2012 38.59 38.84 38.31 38.79 10,141,401 +0.63(+1.65%)
Jan 13, 2012 37.90 38.21 37.64 38.16 11,269,124 +0.10(+0.26%)
Jan 12, 2012 39.29 39.66 37.95 38.06 18,349,708 -0.86(-2.21%)
Jan 11, 2012 39.09 39.31 38.74 38.92 8,861,077 -0.42(-1.07%)
Jan 10, 2012 39.57 39.73 39.33 39.34 7,062,247 +0.26(+0.67%)
Jan 09, 2012 39.11 39.14 38.56 39.08 7,508,519 -0.14(-0.36%)
Jan 06, 2012 39.39 39.39 38.86 39.22 9,761,440 +0.05(+0.13%)
Jan 05, 2012 39.49 39.85 39.12 39.17 11,697,608 -0.60(-1.51%)
Jan 04, 2012 39.50 39.96 39.38 39.77 13,809,658 +1.66(+4.36%)
Dec 30, 2011 38.41 38.49 38.04 38.11 4,114,267 -0.30(-0.78%)
Dec 29, 2011 38.39 38.46 37.87 38.41 8,924,216 +0.07(+0.18%)
Dec 28, 2011 38.88 38.89 38.19 38.34 5,653,662 -0.72(-1.84%)
Dec 27, 2011 38.49 39.21 38.46 39.06 7,832,021 +0.57(+1.48%)
Dec 23, 2011 38.47 38.61 38.37 38.49 2,163,643 +0.38(+1.00%)
Dec 21, 2011 37.67 38.24 37.52 38.11 10,727,986 +0.56(+1.48%)
Dec 20, 2011 37.30 37.61 37.22 37.55 10,041,530 +1.35(+3.74%)
Dec 19, 2011 36.39 36.45 35.93 36.20 7,418,200 -0.07(-0.19%)
Dec 16, 2011 36.18 36.50 35.73 36.27 12,578,877 +0.14(+0.39%)
Dec 15, 2011 36.90 36.94 36.05 36.13 12,612,968 -0.53(-1.45%)
Dec 14, 2011 37.40 37.58 36.38 36.66 23,214,383 -1.95(-5.05%)
Dec 13, 2011 38.07 39.09 38.07 38.61 20,138,204 +0.73(+1.93%)
Dec 12, 2011 37.96 37.99 37.67 37.88 6,549,927 -0.62(-1.61%)
Dec 09, 2011 37.78 38.51 37.70 38.50 6,604,820 +0.72(+1.91%)
Dec 08, 2011 38.52 38.65 37.72 37.78 11,187,056 -1.03(-2.65%)
Dec 07, 2011 39.07 39.15 38.49 38.81 8,434,204 -0.19(-0.49%)
Dec 06, 2011 38.89 39.16 38.74 39.00 8,863,441 -0.01(-0.03%)
Dec 05, 2011 39.47 39.50 38.71 39.01 8,771,941 -0.02(-0.05%)
Dec 02, 2011 38.88 39.09 38.53 39.03 9,331,623 +0.42(+1.09%)
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.