United States Oil Fund (NY: USO )

64.14 -1.09 (-1.67%)
Streaming Delayed Price Updated: 12:31 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 428.08 433.60 426.00 426.80 708,712 -2.16(-0.50%)
Mar 29, 2007 421.12 431.84 419.20 428.96 852,187 +12.96(+3.12%)
Mar 28, 2007 415.92 422.08 414.00 416.00 765,212 +6.40(+1.56%)
Mar 27, 2007 406.00 410.16 405.04 409.60 336,500 +0.24(+0.06%)
Mar 26, 2007 410.48 411.60 405.60 409.36 361,137 +4.80(+1.19%)
Mar 23, 2007 403.92 407.12 402.00 404.56 283,275 +3.12(+0.78%)
Mar 22, 2007 393.60 401.60 393.60 401.44 313,987 +11.04(+2.83%)
Mar 21, 2007 388.00 390.56 384.80 390.40 319,187 +2.72(+0.70%)
Mar 20, 2007 388.80 391.28 384.56 387.68 240,612 -1.92(-0.49%)
Mar 19, 2007 388.00 392.00 385.63 389.60 235,887 +2.24(+0.58%)
Mar 16, 2007 391.84 396.16 382.24 387.36 288,625 -2.00(-0.51%)
Mar 15, 2007 394.56 395.28 388.08 389.36 172,275 -3.76(-0.96%)
Mar 14, 2007 392.16 394.59 388.88 393.12 246,862 +1.60(+0.41%)
Mar 13, 2007 394.80 401.20 389.36 391.52 369,612 -3.28(-0.83%)
Mar 12, 2007 397.20 398.88 392.00 394.80 416,625 -6.08(-1.52%)
Mar 09, 2007 409.60 409.92 400.56 400.88 229,550 -9.44(-2.30%)
Mar 08, 2007 412.48 412.72 407.12 410.32 202,187 +0.00(+0.00%)
Mar 07, 2007 404.00 411.92 403.20 410.32 418,037 +7.76(+1.93%)
Mar 06, 2007 402.00 402.88 397.84 402.56 191,662 +5.60(+1.41%)
Mar 05, 2007 400.24 402.88 395.04 396.96 460,600 -11.12(-2.72%)
Mar 02, 2007 412.00 413.11 406.80 408.08 325,625 -1.84(-0.45%)
Mar 01, 2007 407.92 413.44 402.88 409.92 342,962 +0.48(+0.12%)
Feb 28, 2007 405.12 411.20 399.60 409.44 414,150 +9.84(+2.46%)
Feb 27, 2007 400.88 412.30 399.60 399.60 635,475 -7.60(-1.87%)
Feb 26, 2007 406.48 409.20 402.16 407.20 318,745 +3.52(+0.87%)
Feb 23, 2007 406.80 409.44 401.04 403.68 477,800 +1.04(+0.26%)
Feb 22, 2007 398.00 405.60 395.68 402.64 430,487 +3.76(+0.94%)
Feb 21, 2007 390.32 401.36 385.92 398.88 530,675 +9.92(+2.55%)
Feb 20, 2007 386.08 393.92 382.72 388.96 336,187 -5.84(-1.48%)
Feb 16, 2007 389.28 396.40 388.32 394.80 365,975 +8.00(+2.07%)
Feb 15, 2007 387.60 388.64 378.40 386.80 436,050 -0.80(-0.21%)
Feb 14, 2007 393.20 396.40 384.64 387.60 604,387 -7.28(-1.84%)
Feb 13, 2007 389.44 399.12 388.72 394.88 333,737 +7.92(+2.05%)
Feb 12, 2007 394.64 396.40 384.96 386.96 581,175 -12.96(-3.24%)
Feb 09, 2007 400.40 405.92 397.68 399.92 743,300 +1.92(+0.48%)
Feb 08, 2007 387.92 400.16 385.04 398.00 649,800 +12.00(+3.11%)
Feb 07, 2007 396.16 398.40 382.72 386.00 642,200 -7.68(-1.95%)
Feb 06, 2007 397.20 398.32 390.48 393.68 604,425 +0.88(+0.22%)
Feb 05, 2007 396.96 399.60 390.32 392.80 715,487 -1.92(-0.49%)
Feb 02, 2007 385.76 394.72 380.80 394.72 586,162 +12.00(+3.14%)
Feb 01, 2007 386.00 392.00 381.12 382.72 659,712 -3.20(-0.83%)
Jan 31, 2007 377.28 387.60 372.00 385.92 738,750 +7.04(+1.86%)
Jan 30, 2007 361.92 380.00 361.92 378.88 713,312 +19.12(+5.31%)
Jan 29, 2007 367.44 369.44 359.20 359.76 391,212 -10.48(-2.83%)
Jan 26, 2007 364.80 371.20 364.32 370.24 568,800 +8.08(+2.23%)
Jan 25, 2007 369.52 371.84 360.80 362.16 474,100 -6.64(-1.80%)
Jan 24, 2007 363.76 369.44 357.68 368.80 671,200 +3.60(+0.99%)
Jan 23, 2007 354.88 366.64 353.68 365.20 966,150 +14.48(+4.13%)
Jan 22, 2007 358.56 364.08 347.52 350.72 1,325,662 -4.72(-1.33%)
Jan 19, 2007 347.52 356.00 347.04 355.44 751,750 +9.60(+2.78%)
Jan 18, 2007 354.32 356.80 340.48 345.84 1,687,750 -7.92(-2.24%)
Jan 17, 2007 343.92 354.80 341.60 353.76 1,416,750 +6.56(+1.89%)
Jan 16, 2007 353.28 355.20 343.28 347.20 1,148,112 -9.84(-2.76%)
Jan 12, 2007 354.24 360.00 348.08 357.04 1,310,400 +2.32(+0.65%)
Jan 11, 2007 362.00 369.12 352.08 354.72 1,125,575 -7.52(-2.08%)
Jan 10, 2007 373.12 374.00 362.24 362.24 788,812 -16.16(-4.27%)
Jan 09, 2007 370.16 380.00 369.44 378.40 502,462 -1.52(-0.40%)
Jan 08, 2007 389.76 392.40 376.00 379.92 493,650 -2.72(-0.71%)
Jan 05, 2007 379.20 383.44 375.12 382.64 454,087 +3.84(+1.01%)
Jan 04, 2007 388.32 391.20 377.76 378.80 557,525 -16.40(-4.15%)
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.