United States Oil Fund (NY: USO )

51.59 USD +1.08 (+2.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 35.43 35.48 34.20 34.41 11,592,383 -1.11(-3.13%)
Sep 29, 2014 35.00 35.62 34.98 35.52 3,333,458 +0.36(+1.02%)
Sep 26, 2014 34.91 35.32 34.84 35.16 3,034,612 +0.33(+0.95%)
Sep 25, 2014 35.08 35.13 34.65 34.83 4,266,404 -0.17(-0.49%)
Sep 24, 2014 34.53 35.11 34.31 35.00 6,151,193 +0.56(+1.63%)
Sep 23, 2014 34.28 34.66 34.18 34.44 2,732,683 +0.25(+0.73%)
Sep 22, 2014 34.41 34.46 34.03 34.19 3,948,406 -0.38(-1.10%)
Sep 19, 2014 34.51 34.72 34.32 34.57 3,403,046 -0.05(-0.14%)
Sep 18, 2014 35.18 35.19 34.56 34.62 4,312,456 -0.39(-1.11%)
Sep 17, 2014 35.24 35.37 34.91 35.01 5,156,237 -0.24(-0.68%)
Sep 16, 2014 34.81 35.42 34.77 35.25 5,180,454 +0.69(+2.00%)
Sep 15, 2014 34.22 34.66 34.19 34.56 3,201,360 +0.18(+0.52%)
Sep 12, 2014 34.59 34.80 34.30 34.38 4,112,858 -0.31(-0.89%)
Sep 11, 2014 33.95 34.81 33.91 34.69 8,150,599 +0.43(+1.26%)
Sep 10, 2014 34.42 34.42 34.02 34.26 5,094,124 -0.36(-1.04%)
Sep 09, 2014 34.76 34.82 34.51 34.62 2,109,601 -0.08(-0.23%)
Sep 08, 2014 34.29 34.70 34.27 34.70 2,855,203 -0.20(-0.57%)
Sep 05, 2014 35.27 35.28 34.66 34.90 4,547,372 -0.40(-1.13%)
Sep 04, 2014 35.38 35.55 35.14 35.30 3,533,534 -0.25(-0.70%)
Sep 03, 2014 35.13 35.76 35.03 35.55 4,411,968 +0.76(+2.18%)
Sep 02, 2014 35.28 35.41 34.60 34.79 6,032,460 -0.97(-2.71%)
Aug 29, 2014 35.58 35.76 35.76 35.76 3,182,000 +0.44(+1.25%)
Aug 28, 2014 35.26 35.34 35.04 35.32 2,554,586 +0.29(+0.83%)
Aug 27, 2014 35.03 35.17 34.85 35.03 2,540,485 -0.01(-0.03%)
Aug 26, 2014 35.10 35.21 34.85 35.04 3,034,985 +0.17(+0.49%)
Aug 25, 2014 34.80 34.96 34.74 34.87 3,335,363 -0.09(-0.26%)
Aug 22, 2014 34.83 34.99 34.70 34.96 3,906,508 -0.13(-0.37%)
Aug 21, 2014 34.90 35.26 34.87 35.09 3,888,135 +0.23(+0.66%)
Aug 20, 2014 34.88 34.93 34.69 34.86 3,182,064 +0.15(+0.43%)
Aug 19, 2014 35.02 35.06 34.58 34.71 4,028,456 -0.35(-1.00%)
Aug 18, 2014 35.11 35.13 34.88 35.06 2,778,182 -0.38(-1.07%)
Aug 15, 2014 35.17 35.61 35.13 35.44 5,321,639 +0.33(+0.94%)
Aug 14, 2014 35.84 35.85 35.04 35.11 7,900,443 -0.91(-2.53%)
Aug 13, 2014 36.04 36.17 35.78 36.02 2,443,686 +0.03(+0.08%)
Aug 12, 2014 35.96 36.13 35.81 35.99 2,885,523 -0.23(-0.64%)
Aug 11, 2014 36.23 36.46 36.19 36.22 1,886,185 +0.10(+0.28%)
Aug 08, 2014 36.22 36.26 35.98 36.12 2,254,096 -0.04(-0.11%)
Aug 07, 2014 35.97 36.21 35.82 36.16 2,389,333 +0.21(+0.58%)
Aug 06, 2014 36.24 36.35 35.83 35.95 5,176,805 -0.21(-0.58%)
Aug 05, 2014 36.33 36.35 35.95 36.16 3,289,700 -0.32(-0.88%)
Aug 04, 2014 36.20 36.55 36.19 36.48 2,202,603 +0.29(+0.80%)
Aug 01, 2014 36.12 36.29 35.98 36.19 4,284,053 -0.12(-0.34%)
Jul 31, 2014 36.89 36.95 36.27 36.31 4,676,057 -0.60(-1.64%)
Jul 30, 2014 37.59 37.68 36.85 36.92 5,005,494 -0.47(-1.26%)
Jul 29, 2014 37.28 37.52 37.20 37.39 2,709,206 -0.25(-0.66%)
Jul 28, 2014 37.52 37.81 37.39 37.64 2,191,738 -0.13(-0.34%)
Jul 25, 2014 37.51 38.00 37.42 37.77 2,727,661 -0.05(-0.13%)
Jul 24, 2014 38.18 38.21 37.76 37.82 2,724,930 -0.34(-0.89%)
Jul 23, 2014 38.05 38.30 37.99 38.16 2,257,214 +0.21(+0.55%)
Jul 22, 2014 38.07 38.07 37.86 37.95 1,485,730 -0.15(-0.39%)
Jul 21, 2014 37.84 38.16 37.77 38.10 3,468,631 +0.38(+1.01%)
Jul 18, 2014 37.79 37.90 37.67 37.72 3,368,604 -0.11(-0.29%)
Jul 17, 2014 37.84 37.91 37.48 37.83 6,470,242 +0.52(+1.39%)
Jul 16, 2014 37.08 37.39 37.07 37.31 4,159,380 +0.43(+1.17%)
Jul 15, 2014 36.84 36.94 36.58 36.88 4,398,333 -0.44(-1.18%)
Jul 14, 2014 37.06 37.35 36.96 37.32 6,172,753 +0.16(+0.43%)
Jul 11, 2014 37.57 37.65 37.04 37.16 4,947,211 -0.74(-1.95%)
Jul 10, 2014 37.63 37.99 37.58 37.90 3,672,317 +0.21(+0.56%)
Jul 09, 2014 37.89 37.90 37.62 37.69 5,836,812 -0.49(-1.28%)
Jul 08, 2014 38.26 38.42 37.98 38.18 2,418,055 +0.01(+0.03%)
Jul 07, 2014 38.27 38.29 38.05 38.17 1,428,125 -0.08(-0.21%)
Jul 03, 2014 38.39 38.25 38.25 38.25 1,447,500 -0.15(-0.39%)
Jul 02, 2014 38.64 38.91 38.39 38.40 2,654,996 -0.46(-1.18%)
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.