United States Oil Fund (NY: USO )

49.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.94 38.97 38.59 38.88 1,825,472 -0.10(-0.26%)
Jun 27, 2014 39.10 39.14 38.85 38.98 1,627,376 +0.01(+0.03%)
Jun 26, 2014 39.14 39.14 38.74 38.97 2,015,155 -0.32(-0.81%)
Jun 25, 2014 39.12 39.32 38.89 39.29 2,059,014 +0.20(+0.51%)
Jun 24, 2014 39.09 39.25 38.99 39.09 1,898,069 -0.07(-0.18%)
Jun 23, 2014 39.29 39.31 39.07 39.16 2,178,153 -0.16(-0.41%)
Jun 20, 2014 39.27 39.44 39.20 39.32 2,688,102 +0.19(+0.49%)
Jun 19, 2014 38.90 39.24 38.78 39.13 2,359,005 +0.12(+0.31%)
Jun 18, 2014 39.16 39.20 38.86 39.01 2,195,995 +0.02(+0.05%)
Jun 17, 2014 39.13 39.34 38.98 38.99 2,166,432 -0.18(-0.46%)
Jun 16, 2014 39.19 39.26 39.12 39.17 1,815,667 +0.05(+0.13%)
Jun 13, 2014 39.08 39.28 39.02 39.12 2,955,386 +0.04(+0.10%)
Jun 12, 2014 38.80 39.11 38.71 39.08 5,764,986 +0.83(+2.17%)
Jun 11, 2014 38.22 38.36 38.15 38.25 1,170,969 -0.03(-0.08%)
Jun 10, 2014 38.33 38.44 38.07 38.28 1,665,147 +0.67(+1.78%)
Jun 06, 2014 37.66 37.68 37.46 37.61 1,035,071 +0.06(+0.16%)
Jun 05, 2014 37.27 37.60 37.21 37.55 1,268,445 +0.04(+0.11%)
Jun 04, 2014 37.85 37.97 37.50 37.51 1,711,301 -0.13(-0.35%)
Jun 03, 2014 37.49 37.65 37.45 37.64 1,158,591 +0.11(+0.29%)
Jun 02, 2014 37.52 37.57 37.38 37.53 3,111,539 -0.15(-0.40%)
May 30, 2014 37.65 37.73 37.49 37.68 1,311,017 -0.23(-0.61%)
May 29, 2014 37.72 38.06 37.67 37.91 1,189,575 +0.23(+0.61%)
May 28, 2014 37.99 38.01 37.59 37.68 1,884,745 -0.46(-1.21%)
May 27, 2014 38.00 38.17 37.93 38.14 1,155,534 -0.04(-0.10%)
May 23, 2014 38.10 38.18 38.18 38.18 2,545,800 +0.19(+0.50%)
May 22, 2014 38.11 38.16 37.92 37.99 2,705,039 +0.01(+0.03%)
May 21, 2014 37.77 38.18 37.75 37.98 4,562,610 +0.46(+1.23%)
May 20, 2014 37.33 37.54 37.24 37.52 1,348,192 +0.14(+0.37%)
May 19, 2014 37.42 37.52 37.33 37.38 1,644,816 +0.15(+0.40%)
May 16, 2014 37.11 37.26 37.09 37.23 1,575,209 +0.19(+0.51%)
May 15, 2014 37.12 37.16 36.93 37.04 1,338,960 -0.14(-0.38%)
May 14, 2014 37.22 37.34 37.15 37.18 2,574,953 +0.14(+0.38%)
May 13, 2014 36.83 37.08 36.71 37.04 2,221,909 +0.45(+1.23%)
May 12, 2014 36.64 36.72 36.52 36.59 1,497,326 +0.19(+0.52%)
May 09, 2014 36.67 36.77 36.28 36.40 1,552,502 -0.09(-0.25%)
May 08, 2014 36.42 36.52 36.33 36.49 1,303,456 -0.11(-0.30%)
May 07, 2014 36.51 36.70 36.28 36.60 1,937,951 +0.41(+1.13%)
May 06, 2014 36.31 36.50 36.16 36.19 1,642,047 +0.05(+0.14%)
May 05, 2014 36.26 36.26 35.96 36.14 2,344,005 -0.15(-0.41%)
May 02, 2014 36.17 36.40 36.10 36.29 1,847,318 +0.13(+0.36%)
May 01, 2014 36.03 36.31 35.97 36.16 2,500,101 -0.16(-0.44%)
Apr 30, 2014 36.22 36.32 36.12 36.32 3,611,668 -0.40(-1.09%)
Apr 29, 2014 37.07 37.15 36.68 36.72 1,398,804 +0.01(+0.03%)
Apr 28, 2014 36.74 36.75 36.48 36.71 1,389,683 +0.11(+0.30%)
Apr 25, 2014 36.58 36.72 36.53 36.60 1,991,407 -0.45(-1.21%)
Apr 24, 2014 37.13 37.22 36.99 37.05 1,377,298 +0.14(+0.38%)
Apr 23, 2014 37.04 37.12 36.84 36.91 2,389,618 -0.09(-0.24%)
Apr 22, 2014 37.21 37.23 36.92 37.00 3,118,563 -0.64(-1.70%)
Apr 21, 2014 37.59 37.76 37.55 37.64 1,353,044 -0.02(-0.05%)
Apr 17, 2014 37.51 37.66 37.66 37.66 3,083,900 +0.18(+0.48%)
Apr 16, 2014 37.78 37.81 37.25 37.48 4,669,439 +0.09(+0.24%)
Apr 15, 2014 37.38 37.54 37.35 37.39 2,715,171 +0.01(+0.03%)
Apr 14, 2014 37.34 37.57 37.30 37.38 1,348,370 +0.20(+0.54%)
Apr 11, 2014 37.20 37.54 37.18 37.18 2,638,345 -0.02(-0.05%)
Apr 10, 2014 37.23 37.33 37.13 37.20 2,969,082 -0.02(-0.05%)
Apr 09, 2014 36.98 37.38 36.90 37.22 4,467,155 +0.32(+0.87%)
Apr 08, 2014 36.46 37.01 36.32 36.90 4,497,860 +0.62(+1.71%)
Apr 07, 2014 36.20 36.51 36.01 36.28 2,030,240 -0.15(-0.41%)
Apr 04, 2014 36.48 36.62 36.39 36.43 2,427,609 +0.29(+0.80%)
Apr 03, 2014 35.84 36.21 35.79 36.14 1,864,753 +0.34(+0.95%)
Apr 02, 2014 35.81 35.95 35.63 35.80 3,366,214 -0.03(-0.08%)
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.