United States Oil Fund (NY: USO )

50.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.54 38.85 38.21 38.48 10,365,614 -0.10(-0.26%)
Aug 29, 2013 39.08 39.33 38.49 38.58 8,066,178 -0.50(-1.28%)
Aug 28, 2013 39.22 39.46 39.00 39.08 12,927,701 +0.21(+0.54%)
Aug 27, 2013 38.90 39.05 38.72 38.87 14,382,995 +0.91(+2.40%)
Aug 26, 2013 37.95 38.01 37.71 37.96 5,682,557 +0.01(+0.03%)
Aug 23, 2013 37.41 38.20 37.27 37.95 5,943,257 +0.41(+1.09%)
Aug 22, 2013 37.15 37.60 37.09 37.54 4,511,418 +0.37(+1.00%)
Aug 21, 2013 37.49 37.52 36.99 37.17 5,421,386 -0.35(-0.93%)
Aug 20, 2013 37.69 38.21 37.39 37.52 6,767,063 -0.65(-1.70%)
Aug 19, 2013 38.20 38.43 38.06 38.17 3,401,239 -0.23(-0.60%)
Aug 16, 2013 38.31 38.57 38.01 38.40 5,340,814 +0.16(+0.42%)
Aug 15, 2013 38.31 38.40 37.98 38.24 4,539,745 +0.15(+0.39%)
Aug 14, 2013 37.85 38.14 37.65 38.09 5,096,911 +0.19(+0.50%)
Aug 13, 2013 37.73 38.07 37.57 37.90 4,426,080 +0.14(+0.37%)
Aug 12, 2013 37.40 37.79 37.27 37.76 4,306,180 +0.17(+0.45%)
Aug 09, 2013 37.06 37.64 37.03 37.59 7,252,170 +0.75(+2.04%)
Aug 08, 2013 36.77 36.86 36.35 36.84 10,858,084 -0.17(-0.46%)
Aug 07, 2013 37.27 37.50 37.00 37.01 5,929,597 -0.45(-1.20%)
Aug 06, 2013 37.79 37.81 37.27 37.46 6,090,591 -0.37(-0.98%)
Aug 05, 2013 37.66 38.05 37.63 37.83 2,727,435 -0.11(-0.29%)
Aug 02, 2013 38.07 38.12 37.84 37.94 4,406,907 -0.33(-0.86%)
Aug 01, 2013 38.10 38.41 38.06 38.27 8,851,792 +0.91(+2.44%)
Jul 31, 2013 36.71 37.42 36.60 37.36 6,265,435 +0.69(+1.88%)
Jul 30, 2013 36.90 36.91 36.50 36.67 5,248,187 -0.46(-1.24%)
Jul 29, 2013 37.30 37.38 37.00 37.13 2,720,355 -0.08(-0.21%)
Jul 26, 2013 37.38 37.39 36.94 37.21 3,200,343 -0.37(-0.98%)
Jul 25, 2013 37.42 37.63 37.00 37.58 5,201,579 +0.18(+0.48%)
Jul 24, 2013 37.86 38.01 37.25 37.40 7,193,887 -0.69(-1.81%)
Jul 23, 2013 37.74 38.19 37.73 38.09 4,616,363 +0.17(+0.45%)
Jul 22, 2013 38.35 38.45 37.86 37.92 6,416,546 -0.53(-1.38%)
Jul 19, 2013 38.61 38.62 38.01 38.45 6,043,621 +0.11(+0.29%)
Jul 18, 2013 37.93 38.46 37.93 38.34 4,838,591 +0.60(+1.58%)
Jul 17, 2013 37.58 37.84 37.48 37.74 2,855,015 +0.26(+0.71%)
Jul 16, 2013 37.77 37.80 37.47 37.48 3,229,806 -0.19(-0.50%)
Jul 15, 2013 37.37 37.76 37.36 37.67 4,741,846 +0.11(+0.29%)
Jul 12, 2013 37.30 37.60 37.11 37.56 5,606,126 +0.55(+1.49%)
Jul 11, 2013 37.34 37.35 36.88 37.01 8,150,892 -0.42(-1.12%)
Jul 10, 2013 37.25 37.64 37.07 37.43 11,033,383 +0.66(+1.79%)
Jul 09, 2013 36.37 36.80 36.33 36.77 5,712,311 +0.36(+0.99%)
Jul 08, 2013 36.29 36.67 36.22 36.41 4,212,208 -0.15(-0.41%)
Jul 05, 2013 36.05 36.59 35.94 36.56 7,227,509 +0.72(+2.01%)
Jul 03, 2013 35.93 36.18 35.60 35.84 12,203,180 +0.63(+1.79%)
Jul 02, 2013 34.90 35.36 34.86 35.21 8,741,843 +0.54(+1.56%)
Jul 01, 2013 34.61 34.80 34.46 34.67 4,710,055 +0.49(+1.43%)
Jun 28, 2013 34.43 34.58 34.12 34.18 4,738,785 -0.15(-0.44%)
Jun 27, 2013 34.00 34.50 33.92 34.33 6,759,824 +0.53(+1.57%)
Jun 26, 2013 33.82 33.88 33.18 33.80 4,648,785 +0.06(+0.18%)
Jun 25, 2013 33.92 33.95 33.55 33.74 4,527,586 +0.10(+0.30%)
Jun 24, 2013 33.05 33.82 33.00 33.64 6,734,627 +0.41(+1.23%)
Jun 21, 2013 33.63 33.69 32.98 33.23 10,381,260 -0.40(-1.19%)
Jun 20, 2013 33.98 34.03 33.52 33.63 9,094,942 -1.15(-3.31%)
Jun 19, 2013 34.96 35.05 34.63 34.78 3,543,309 -0.18(-0.51%)
Jun 18, 2013 34.85 35.02 34.71 34.96 2,554,582 +0.20(+0.58%)
Jun 17, 2013 34.86 34.94 34.60 34.76 4,296,019 +0.02(+0.06%)
Jun 14, 2013 34.76 34.84 34.63 34.74 6,258,038 +0.41(+1.19%)
Jun 13, 2013 33.91 34.41 33.90 34.33 2,741,621 +0.30(+0.88%)
Jun 12, 2013 34.10 34.24 33.91 34.03 5,527,068 +0.24(+0.71%)
Jun 11, 2013 33.54 33.91 33.50 33.79 4,316,934 -0.21(-0.62%)
Jun 10, 2013 33.91 34.08 33.81 34.00 2,473,523 -0.16(-0.47%)
Jun 07, 2013 33.40 34.24 33.30 34.16 6,812,710 +0.54(+1.61%)
Jun 06, 2013 33.55 33.86 33.52 33.62 5,936,157 +0.36(+1.08%)
Jun 05, 2013 33.40 33.55 33.24 33.26 4,373,812 +0.06(+0.18%)
Jun 04, 2013 33.00 33.54 32.81 33.20 3,633,607 +0.04(+0.12%)
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.