United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 106.80 106.88 105.44 106.32 2,096,424 +0.48(+0.45%)
Apr 29, 2019 105.20 106.00 104.44 105.84 2,926,268 +1.12(+1.07%)
Apr 26, 2019 107.04 107.12 103.68 104.72 5,269,250 -3.52(-3.25%)
Apr 25, 2019 109.52 109.84 108.00 108.24 2,195,125 -1.20(-1.10%)
Apr 24, 2019 110.48 110.56 109.28 109.44 1,879,182 -0.88(-0.80%)
Apr 23, 2019 109.76 110.80 109.60 110.32 2,313,056 +0.96(+0.88%)
Apr 22, 2019 108.88 109.76 108.80 109.36 2,546,495 +2.80(+2.63%)
Apr 18, 2019 106.40 106.72 105.84 106.56 1,549,125 +0.32(+0.30%)
Apr 17, 2019 107.04 107.12 106.08 106.24 1,932,466 -0.72(-0.67%)
Apr 16, 2019 105.84 107.04 105.04 106.96 1,681,087 +1.04(+0.98%)
Apr 15, 2019 105.84 106.31 105.12 105.92 1,979,564 -0.48(-0.45%)
Apr 12, 2019 106.88 107.16 106.24 106.40 2,317,662 +0.24(+0.23%)
Apr 11, 2019 106.72 107.04 105.44 106.16 2,359,364 -1.12(-1.04%)
Apr 10, 2019 107.04 107.68 106.64 107.28 2,107,243 +0.64(+0.60%)
Apr 09, 2019 106.80 107.04 105.92 106.64 3,424,219 -0.56(-0.52%)
Apr 08, 2019 105.84 107.28 105.84 107.20 2,982,403 +2.00(+1.90%)
Apr 05, 2019 103.84 105.36 103.76 105.20 2,344,912 +1.84(+1.78%)
Apr 04, 2019 103.84 104.32 102.88 103.36 2,172,125 -0.56(-0.54%)
Apr 03, 2019 104.00 104.48 103.20 103.92 3,037,745 -0.16(-0.15%)
Apr 02, 2019 103.04 104.32 102.80 104.08 2,901,235 +1.52(+1.48%)
Apr 01, 2019 100.96 102.64 100.64 102.56 2,856,808 +2.56(+2.56%)
Mar 29, 2019 100.48 100.48 99.36 100.00 2,203,937 +1.20(+1.21%)
Mar 28, 2019 97.20 98.80 97.12 98.80 2,587,633 -0.16(-0.16%)
Mar 27, 2019 99.92 100.08 97.76 98.96 2,390,497 -0.80(-0.80%)
Mar 26, 2019 99.92 100.32 99.20 99.76 2,047,061 +1.76(+1.80%)
Mar 25, 2019 97.44 98.64 96.64 98.00 2,457,836 +0.16(+0.16%)
Mar 22, 2019 98.40 98.56 96.88 97.84 2,842,475 -1.68(-1.69%)
Mar 21, 2019 99.84 100.40 99.12 99.52 1,866,699 -0.48(-0.48%)
Mar 20, 2019 98.16 100.16 98.00 100.00 2,446,057 +1.76(+1.79%)
Mar 19, 2019 99.04 99.28 97.92 98.24 1,948,496 -0.24(-0.24%)
Mar 18, 2019 97.84 98.96 97.64 98.48 2,304,808 +0.88(+0.90%)
Mar 15, 2019 96.64 97.92 96.48 97.60 2,030,762 -0.16(-0.16%)
Mar 14, 2019 97.76 98.16 97.09 97.76 2,648,067 +0.24(+0.25%)
Mar 13, 2019 96.40 97.68 96.24 97.52 3,625,434 +2.40(+2.52%)
Mar 12, 2019 95.52 96.16 94.80 95.12 2,049,507 +0.24(+0.25%)
Mar 11, 2019 94.96 95.20 94.16 94.88 2,810,023 +1.04(+1.11%)
Mar 08, 2019 92.08 93.92 91.12 93.84 3,694,675 -0.64(-0.68%)
Mar 07, 2019 94.64 94.88 94.00 94.48 2,218,756 +0.48(+0.51%)
Mar 06, 2019 93.68 94.32 92.64 94.00 3,225,233 -0.56(-0.59%)
Mar 05, 2019 95.28 95.44 94.08 94.56 2,589,130 +0.16(+0.17%)
Mar 04, 2019 94.72 95.28 93.44 94.40 2,753,848 +1.12(+1.20%)
Mar 01, 2019 95.60 96.24 92.88 93.28 3,959,200 -2.32(-2.43%)
Feb 28, 2019 95.36 95.92 94.80 95.60 1,782,493 +0.48(+0.50%)
Feb 27, 2019 94.56 95.92 94.08 95.12 2,687,288 +2.08(+2.24%)
Feb 26, 2019 92.88 93.60 92.32 93.04 2,492,677 +0.48(+0.52%)
Feb 25, 2019 93.84 94.16 92.00 92.56 3,563,543 -3.04(-3.18%)
Feb 22, 2019 96.00 96.48 95.44 95.60 1,635,100 +0.56(+0.59%)
Feb 21, 2019 95.12 95.52 94.64 95.04 1,653,212 -0.40(-0.42%)
Feb 20, 2019 93.84 96.16 93.76 95.44 2,125,695 +1.20(+1.27%)
Feb 19, 2019 93.12 94.40 93.04 94.24 2,636,735 +0.56(+0.60%)
Feb 15, 2019 92.88 93.84 92.56 93.68 2,346,175 +1.84(+2.00%)
Feb 14, 2019 90.16 91.84 89.36 91.84 3,391,202 +1.12(+1.23%)
Feb 13, 2019 90.40 91.76 90.32 90.72 2,596,560 +1.44(+1.61%)
Feb 12, 2019 90.56 90.72 89.04 89.28 2,232,048 +1.20(+1.36%)
Feb 11, 2019 86.72 88.48 86.16 88.08 2,945,781 -0.56(-0.63%)
Feb 08, 2019 88.80 89.04 87.76 88.64 1,734,600 +0.08(+0.09%)
Feb 07, 2019 90.08 90.32 87.04 88.56 2,760,798 -2.00(-2.21%)
Feb 06, 2019 89.68 91.28 89.04 90.56 2,398,566 +0.24(+0.27%)
Feb 05, 2019 90.24 91.76 89.84 90.32 2,734,521 -1.68(-1.83%)
Feb 04, 2019 91.04 92.16 89.60 92.00 2,478,348 -1.04(-1.12%)
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.