United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.55 57.12 55.80 56.81 914,900 +0.16(+0.28%)
Sep 28, 2006 57.20 58.00 56.60 56.65 1,324,700 -0.51(-0.89%)
Sep 27, 2006 55.87 57.20 54.56 57.16 1,899,900 +1.74(+3.14%)
Sep 26, 2006 55.42 56.20 54.97 55.42 1,581,900 -0.25(-0.45%)
Sep 25, 2006 54.29 56.30 54.06 55.67 1,854,700 +1.03(+1.89%)
Sep 22, 2006 56.05 56.28 54.55 54.64 1,955,300 -1.25(-2.24%)
Sep 21, 2006 55.35 55.95 54.99 55.89 2,087,400 +0.84(+1.53%)
Sep 20, 2006 55.68 56.41 54.91 55.05 3,339,000 -1.20(-2.13%)
Sep 19, 2006 58.56 58.95 56.23 56.25 2,050,900 -2.07(-3.55%)
Sep 18, 2006 57.80 58.97 57.50 58.32 1,488,400 +0.26(+0.45%)
Sep 15, 2006 57.76 58.20 56.93 58.06 2,068,900 -0.09(-0.15%)
Sep 14, 2006 58.87 59.05 57.77 58.15 1,299,500 -0.85(-1.44%)
Sep 13, 2006 58.99 59.43 58.48 59.00 1,660,800 +0.24(+0.41%)
Sep 12, 2006 60.06 60.31 58.65 58.76 1,459,800 -1.28(-2.13%)
Sep 11, 2006 60.18 60.85 59.62 60.04 1,593,200 -0.86(-1.41%)
Sep 08, 2006 62.04 62.12 60.83 60.90 1,368,800 -1.04(-1.68%)
Sep 07, 2006 62.30 62.40 61.55 61.94 953,000 -0.26(-0.42%)
Sep 06, 2006 62.68 63.39 62.17 62.20 1,007,500 -1.11(-1.75%)
Sep 05, 2006 63.37 63.55 62.86 63.31 740,600 -0.44(-0.69%)
Sep 01, 2006 64.75 64.80 63.54 63.75 591,600 -1.05(-1.62%)
Aug 31, 2006 64.30 64.81 63.83 64.80 721,500 -0.05(-0.08%)
Aug 30, 2006 64.33 64.85 63.20 64.85 1,133,000 +0.66(+1.03%)
Aug 29, 2006 64.26 64.62 63.80 64.19 970,100 -0.69(-1.06%)
Aug 28, 2006 65.52 65.56 64.57 64.88 1,076,000 -1.67(-2.51%)
Aug 25, 2006 67.50 67.80 66.55 66.55 949,400 -0.20(-0.30%)
Aug 24, 2006 65.87 66.75 65.73 66.75 408,100 +0.80(+1.21%)
Aug 23, 2006 66.60 66.80 65.45 65.95 728,400 -1.10(-1.64%)
Aug 22, 2006 67.30 67.51 66.83 67.05 590,400 -0.37(-0.55%)
Aug 21, 2006 66.91 67.46 66.50 67.42 958,800 +1.24(+1.87%)
Aug 18, 2006 66.28 66.50 65.25 66.18 637,500 +0.13(+0.20%)
Aug 17, 2006 66.34 66.52 65.70 66.05 916,000 -1.13(-1.68%)
Aug 16, 2006 67.94 68.27 67.02 67.18 732,300 -1.03(-1.51%)
Aug 15, 2006 68.84 69.13 68.18 68.21 238,600 -0.38(-0.55%)
Aug 14, 2006 68.60 68.87 68.19 68.59 365,500 -1.14(-1.63%)
Aug 11, 2006 69.73 69.90 69.17 69.73 301,900 +0.13(+0.19%)
Aug 10, 2006 70.46 70.54 69.22 69.60 901,500 -1.57(-2.21%)
Aug 09, 2006 71.40 72.10 70.94 71.17 488,200 -0.13(-0.18%)
Aug 08, 2006 71.50 72.34 71.20 71.30 419,600 -0.70(-0.97%)
Aug 07, 2006 71.09 72.14 70.90 72.00 1,375,100 +2.19(+3.14%)
Aug 04, 2006 70.51 70.51 69.33 69.81 304,100 -0.75(-1.06%)
Aug 03, 2006 69.97 70.73 69.80 70.56 492,300 -0.56(-0.79%)
Aug 02, 2006 70.67 71.42 70.56 71.12 762,000 +0.97(+1.38%)
Aug 01, 2006 69.90 70.50 69.60 70.15 453,100 +0.63(+0.91%)
Jul 31, 2006 68.78 69.68 68.25 69.52 486,500 +1.02(+1.49%)
Jul 28, 2006 69.05 69.25 67.90 68.50 1,129,500 -1.18(-1.69%)
Jul 27, 2006 69.78 69.92 69.18 69.68 367,400 +0.51(+0.74%)
Jul 26, 2006 68.91 69.80 68.72 69.17 481,200 +0.17(+0.25%)
Jul 25, 2006 70.42 70.44 68.71 69.00 1,088,100 -1.17(-1.67%)
Jul 24, 2006 69.00 70.18 68.70 70.17 394,100 +0.65(+0.93%)
Jul 21, 2006 69.73 70.20 69.02 69.52 504,200 +0.42(+0.61%)
Jul 20, 2006 70.15 70.35 68.85 69.10 568,700 -0.75(-1.07%)
Jul 19, 2006 70.25 70.52 68.66 69.85 876,500 -0.90(-1.27%)
Jul 18, 2006 72.45 72.88 70.13 70.75 1,060,000 -0.90(-1.26%)
Jul 17, 2006 72.73 73.21 71.52 71.65 1,007,900 -1.57(-2.14%)
Jul 14, 2006 74.15 74.60 73.17 73.22 1,658,400 -0.03(-0.04%)
Jul 13, 2006 71.75 73.29 71.75 73.25 1,626,000 +2.11(+2.97%)
Jul 12, 2006 70.40 71.14 69.86 71.14 631,300 +1.06(+1.51%)
Jul 11, 2006 70.31 70.60 69.99 70.08 237,700 +0.52(+0.75%)
Jul 10, 2006 69.57 69.85 67.64 69.56 196,600 -0.29(-0.42%)
Jul 07, 2006 71.43 71.50 69.77 69.85 415,300 -0.92(-1.30%)
Jul 06, 2006 70.80 71.10 70.20 70.77 336,900 -0.23(-0.32%)
Jul 05, 2006 69.89 71.15 69.78 71.00 496,400 +1.07(+1.53%)
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.