United States Oil Fund (NY: USO )

51.82 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 35.87 36.08 35.33 35.89 8,277,787 +0.63(+1.79%)
Aug 30, 2012 35.41 35.45 34.97 35.26 5,136,021 -0.12(-0.34%)
Aug 29, 2012 35.74 35.74 35.27 35.38 7,632,761 -0.23(-0.65%)
Aug 27, 2012 35.45 35.62 35.14 35.61 7,410,556 -0.07(-0.20%)
Aug 24, 2012 35.93 36.17 35.61 35.68 4,282,577 -0.08(-0.22%)
Aug 23, 2012 36.35 36.45 35.65 35.76 9,755,075 -0.46(-1.27%)
Aug 22, 2012 35.97 36.30 35.91 36.22 7,176,900 +0.24(+0.67%)
Aug 21, 2012 36.33 36.42 35.93 35.98 6,949,404 +0.15(+0.42%)
Aug 20, 2012 35.82 35.88 35.49 35.83 5,291,959 -0.12(-0.33%)
Aug 17, 2012 35.76 35.95 35.52 35.95 5,131,924 +0.39(+1.10%)
Aug 16, 2012 35.33 35.76 35.17 35.56 7,147,485 +0.37(+1.05%)
Aug 15, 2012 34.69 35.45 34.68 35.19 7,811,216 +0.27(+0.77%)
Aug 14, 2012 34.89 35.09 34.72 34.92 4,291,313 +0.26(+0.75%)
Aug 13, 2012 34.96 35.00 34.38 34.66 4,096,779 -0.19(-0.55%)
Aug 10, 2012 34.48 34.87 34.34 34.85 3,512,244 -0.08(-0.23%)
Aug 09, 2012 34.96 35.17 34.80 34.93 2,836,430 +0.06(+0.17%)
Aug 08, 2012 35.03 35.37 34.70 34.87 6,055,544 -0.04(-0.11%)
Aug 07, 2012 34.64 35.25 34.54 34.91 6,784,223 +0.49(+1.42%)
Aug 06, 2012 33.95 34.48 33.90 34.42 6,693,579 +0.35(+1.03%)
Aug 03, 2012 33.53 34.26 33.47 34.07 11,880,587 +1.47(+4.51%)
Aug 02, 2012 32.60 33.04 32.46 32.60 8,292,146 -0.57(-1.72%)
Aug 01, 2012 33.03 33.41 32.84 33.17 8,895,621 +0.49(+1.50%)
Jul 31, 2012 33.45 33.51 32.65 32.68 9,082,229 -0.77(-2.30%)
Jul 30, 2012 33.60 33.74 33.37 33.45 5,196,999 -0.22(-0.65%)
Jul 27, 2012 33.51 33.79 33.38 33.67 5,816,614 +0.26(+0.78%)
Jul 26, 2012 33.65 33.75 33.26 33.41 5,638,902 +0.20(+0.60%)
Jul 25, 2012 33.10 33.38 32.45 33.21 8,850,197 +0.06(+0.18%)
Jul 24, 2012 33.10 33.27 32.85 33.15 8,374,468 +0.15(+0.45%)
Jul 23, 2012 33.02 33.53 32.83 33.00 9,778,041 -1.20(-3.51%)
Jul 20, 2012 34.16 34.42 33.96 34.20 8,440,402 -0.44(-1.27%)
Jul 19, 2012 34.24 34.84 34.21 34.64 11,888,787 +0.95(+2.82%)
Jul 18, 2012 33.48 33.75 33.38 33.69 6,949,575 +0.31(+0.93%)
Jul 17, 2012 33.40 33.54 32.80 33.38 9,198,073 +0.26(+0.79%)
Jul 16, 2012 32.80 33.20 32.59 33.12 6,852,165 +0.44(+1.35%)
Jul 13, 2012 32.39 32.87 32.39 32.68 4,922,464 +0.48(+1.49%)
Jul 12, 2012 31.84 32.41 31.62 32.20 7,590,787 -0.13(-0.40%)
Jul 11, 2012 31.95 32.45 31.78 32.33 12,335,287 +0.81(+2.57%)
Jul 10, 2012 32.15 32.17 31.40 31.52 8,194,803 -0.65(-2.02%)
Jul 09, 2012 31.71 32.46 31.66 32.17 6,672,874 +0.58(+1.84%)
Jul 06, 2012 31.77 31.99 31.55 31.59 9,574,513 -1.03(-3.16%)
Jul 05, 2012 32.69 33.08 32.47 32.62 9,915,869 -0.32(-0.97%)
Jul 03, 2012 32.69 33.04 32.54 32.94 13,958,907 +1.51(+4.80%)
Jul 02, 2012 31.43 31.70 30.82 31.43 17,550,653 -0.40(-1.26%)
Jun 29, 2012 30.76 32.03 30.56 31.83 20,412,977 +2.33(+7.90%)
Jun 28, 2012 29.94 30.02 29.02 29.50 14,080,181 -0.70(-2.32%)
Jun 27, 2012 30.12 30.37 29.95 30.20 9,331,867 +0.39(+1.31%)
Jun 26, 2012 29.79 29.91 29.43 29.81 6,884,137 +0.01(+0.03%)
Jun 25, 2012 29.68 29.84 29.30 29.80 8,657,837 -0.30(-1.00%)
Jun 22, 2012 29.57 30.18 29.45 30.10 10,233,447 +0.65(+2.19%)
Jun 21, 2012 30.30 30.40 29.31 29.45 18,442,392 -1.04(-3.39%)
Jun 20, 2012 31.55 31.58 30.36 30.49 21,871,634 -1.19(-3.76%)
Jun 19, 2012 31.74 31.81 31.49 31.68 7,322,754 +0.36(+1.15%)
Jun 18, 2012 31.02 31.61 30.93 31.32 5,550,531 -0.31(-0.98%)
Jun 15, 2012 31.64 31.79 31.45 31.63 4,882,621 -0.10(-0.32%)
Jun 14, 2012 31.19 31.80 31.04 31.73 4,941,293 +0.63(+2.03%)
Jun 13, 2012 31.04 31.65 30.96 31.10 7,133,108 -0.32(-1.00%)
Jun 12, 2012 31.32 31.54 31.12 31.42 6,772,896 +0.72(+2.33%)
Jun 11, 2012 31.90 31.90 30.67 30.70 9,979,739 -1.10(-3.46%)
Jun 08, 2012 31.19 31.90 31.13 31.80 8,895,546 +0.08(+0.25%)
Jun 07, 2012 32.77 32.80 31.61 31.72 8,162,054 -0.43(-1.34%)
Jun 06, 2012 32.09 32.51 31.95 32.15 10,490,445 +0.39(+1.23%)
Jun 05, 2012 31.61 31.83 31.56 31.76 7,403,743 +0.00(+0.00%)
Jun 04, 2012 31.34 31.81 31.23 31.76 11,859,408 +0.33(+1.05%)
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.