United States Oil Fund (NY: USO )

58.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 39.26 39.50 38.65 39.28 13,426,434 +0.81(+2.11%)
May 23, 2011 38.31 38.73 38.03 38.47 16,958,009 -1.00(-2.53%)
May 20, 2011 38.94 39.63 38.03 39.47 21,562,943 +0.40(+1.02%)
May 19, 2011 39.56 39.80 38.94 39.07 13,696,144 -0.43(-1.09%)
May 18, 2011 39.17 40.03 38.97 39.50 15,615,945 +0.95(+2.46%)
May 17, 2011 38.25 38.61 37.72 38.55 19,849,152 +0.04(+0.10%)
May 16, 2011 39.26 39.52 38.45 38.51 15,265,868 -0.93(-2.36%)
May 13, 2011 39.27 39.61 38.53 39.44 20,595,676 +0.16(+0.41%)
May 12, 2011 38.71 39.87 38.12 39.28 30,199,370 -0.07(-0.18%)
May 11, 2011 40.67 40.69 38.72 39.35 28,268,381 -1.73(-4.21%)
May 10, 2011 40.22 41.26 39.98 41.08 15,463,683 +0.21(+0.51%)
May 09, 2011 39.41 41.04 39.28 40.87 22,167,887 +2.00(+5.15%)
May 06, 2011 39.24 40.65 38.50 38.87 42,182,610 -0.45(-1.14%)
May 05, 2011 41.99 42.05 39.02 39.32 60,843,341 -3.94(-9.11%)
May 04, 2011 43.92 44.01 43.08 43.26 14,397,092 -0.82(-1.86%)
May 03, 2011 44.76 44.83 43.80 44.08 16,050,379 -0.85(-1.89%)
May 02, 2011 44.98 44.99 44.92 44.93 12,218,826 -0.22(-0.49%)
Apr 29, 2011 44.90 45.35 44.71 45.15 6,710,990 +0.32(+0.71%)
Apr 28, 2011 44.81 45.26 44.36 44.83 11,486,745 -0.19(-0.42%)
Apr 27, 2011 44.57 45.04 43.97 45.02 12,365,332 +0.54(+1.21%)
Apr 26, 2011 44.44 44.70 44.29 44.48 5,827,183 -0.05(-0.11%)
Apr 25, 2011 44.57 44.63 44.12 44.53 6,611,494 -0.04(-0.09%)
Apr 21, 2011 44.19 44.64 44.09 44.57 6,583,170 +0.35(+0.79%)
Apr 20, 2011 43.46 44.35 43.36 44.22 12,485,051 +1.27(+2.96%)
Apr 19, 2011 42.62 43.33 42.50 42.95 7,669,086 +0.07(+0.16%)
Apr 18, 2011 43.16 43.19 42.55 42.88 10,827,230 -0.83(-1.90%)
Apr 15, 2011 43.09 43.96 42.95 43.71 11,272,333 +0.43(+0.99%)
Apr 14, 2011 42.70 43.35 42.62 43.28 9,856,542 +0.53(+1.24%)
Apr 13, 2011 42.68 42.95 42.10 42.75 13,902,765 +0.45(+1.06%)
Apr 12, 2011 43.24 43.25 42.17 42.30 18,139,733 -1.34(-3.07%)
Apr 11, 2011 44.79 44.88 43.58 43.64 14,491,788 -1.51(-3.34%)
Apr 08, 2011 44.44 45.20 44.33 45.15 12,539,153 +1.16(+2.64%)
Apr 07, 2011 43.49 44.11 43.30 43.99 9,454,068 +0.62(+1.43%)
Apr 06, 2011 43.37 43.59 43.12 43.37 10,875,197 +0.27(+0.63%)
Apr 05, 2011 43.12 43.39 43.01 43.10 9,829,947 -0.16(-0.37%)
Apr 04, 2011 43.12 43.39 43.00 43.26 10,192,341 +0.09(+0.21%)
Apr 01, 2011 42.72 43.21 42.48 43.17 15,022,401 +0.57(+1.34%)
Mar 31, 2011 42.43 42.68 42.20 42.60 13,211,865 +0.94(+2.26%)
Mar 30, 2011 41.66 41.66 41.66 41.66 6,975,879 -0.17(-0.41%)
Mar 29, 2011 41.49 41.95 41.32 41.83 7,888,406 +0.41(+0.99%)
Mar 28, 2011 41.44 41.91 41.42 41.42 12,242,192 -0.76(-1.80%)
Mar 25, 2011 41.97 42.33 41.75 42.18 12,442,076 +0.13(+0.31%)
Mar 24, 2011 42.28 42.54 41.86 42.05 12,589,411 -0.06(-0.14%)
Mar 23, 2011 42.11 42.50 41.99 42.11 16,034,329 +0.18(+0.43%)
Mar 22, 2011 41.07 42.03 40.95 41.93 16,495,307 +0.80(+1.95%)
Mar 21, 2011 41.33 41.35 41.03 41.13 12,771,654 +0.16(+0.39%)
Mar 18, 2011 40.61 41.01 40.37 40.97 26,499,763 +0.28(+0.68%)
Mar 17, 2011 40.36 41.15 40.21 40.69 15,044,907 +0.89(+2.24%)
Mar 16, 2011 39.67 40.19 39.20 39.80 25,092,049 +0.41(+1.04%)
Mar 15, 2011 39.81 40.91 39.15 39.39 26,974,415 -1.52(-3.72%)
Mar 14, 2011 40.63 40.95 40.28 40.91 12,782,375 +0.22(+0.54%)
Mar 11, 2011 40.41 41.02 40.36 40.69 26,925,533 -0.71(-1.71%)
Mar 10, 2011 41.76 42.15 40.72 41.40 30,746,032 -0.65(-1.55%)
Mar 09, 2011 42.66 42.70 42.02 42.05 17,118,963 -0.26(-0.61%)
Mar 08, 2011 42.57 42.60 41.91 42.31 19,944,559 -0.06(-0.14%)
Mar 07, 2011 42.75 42.83 42.25 42.37 25,998,184 +0.04(+0.09%)
Mar 04, 2011 41.73 42.42 41.57 42.33 27,724,696 +1.15(+2.79%)
Mar 03, 2011 40.92 41.33 40.49 41.18 18,529,945 -0.21(-0.51%)
Mar 02, 2011 40.65 41.40 40.24 41.39 26,048,181 +0.91(+2.25%)
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.