United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 550.24 557.44 546.00 556.16 60,812 +8.16(+1.49%)
Jul 28, 2006 552.40 554.00 543.20 548.00 141,187 -9.44(-1.69%)
Jul 27, 2006 558.24 559.36 553.44 557.44 45,925 +4.08(+0.74%)
Jul 26, 2006 551.28 558.40 549.76 553.36 60,150 +1.36(+0.25%)
Jul 25, 2006 563.36 563.52 549.68 552.00 136,012 -9.36(-1.67%)
Jul 24, 2006 552.00 561.44 549.60 561.36 49,262 +5.20(+0.93%)
Jul 21, 2006 557.84 561.60 552.16 556.16 63,025 +3.36(+0.61%)
Jul 20, 2006 561.20 562.80 550.80 552.80 71,087 -6.00(-1.07%)
Jul 19, 2006 562.00 564.16 549.28 558.80 109,562 -7.20(-1.27%)
Jul 18, 2006 579.60 583.04 561.04 566.00 132,500 -7.20(-1.26%)
Jul 17, 2006 581.84 585.68 572.16 573.20 125,987 -12.56(-2.14%)
Jul 14, 2006 593.20 596.80 585.36 585.76 207,300 -0.24(-0.04%)
Jul 13, 2006 574.00 586.32 574.00 586.00 203,250 +16.88(+2.97%)
Jul 12, 2006 563.20 569.12 558.88 569.12 78,912 +8.48(+1.51%)
Jul 11, 2006 562.48 564.80 559.92 560.64 29,712 +4.16(+0.75%)
Jul 10, 2006 556.56 558.80 541.12 556.48 24,575 -2.32(-0.42%)
Jul 07, 2006 571.44 572.00 558.14 558.80 51,912 -7.36(-1.30%)
Jul 06, 2006 566.40 568.80 561.60 566.16 42,112 -1.84(-0.32%)
Jul 05, 2006 559.12 569.20 558.24 568.00 62,050 +8.56(+1.53%)
Jul 03, 2006 561.68 562.96 559.44 559.44 21,012 +1.28(+0.23%)
Jun 30, 2006 556.08 560.16 555.44 558.16 32,425 +2.08(+0.37%)
Jun 29, 2006 546.72 556.56 546.48 556.08 59,512 +9.60(+1.76%)
Jun 28, 2006 543.76 549.76 540.72 546.48 30,037 +1.84(+0.34%)
Jun 27, 2006 545.04 547.36 541.04 544.64 43,425 +3.04(+0.56%)
Jun 26, 2006 533.36 542.80 532.00 541.60 23,000 +6.48(+1.21%)
Jun 23, 2006 531.44 537.68 530.96 535.12 14,887 -0.88(-0.16%)
Jun 22, 2006 533.52 536.24 529.52 536.00 29,675 +5.20(+0.98%)
Jun 21, 2006 522.72 533.84 520.24 530.80 30,100 +8.48(+1.62%)
Jun 20, 2006 527.28 529.60 519.37 522.32 27,050 -2.00(-0.38%)
Jun 19, 2006 526.56 526.91 519.91 524.32 23,500 -5.68(-1.07%)
Jun 16, 2006 527.76 531.76 522.00 530.00 27,337 +0.72(+0.14%)
Jun 15, 2006 530.80 532.16 527.60 529.28 38,587 +2.96(+0.56%)
Jun 14, 2006 523.28 527.28 520.00 526.32 41,675 +4.96(+0.95%)
Jun 13, 2006 527.52 529.68 521.04 521.36 68,537 -15.28(-2.85%)
Jun 12, 2006 547.12 547.12 534.88 536.64 26,650 -7.92(-1.45%)
Jun 09, 2006 540.00 545.60 540.00 544.56 42,750 +7.60(+1.42%)
Jun 08, 2006 532.24 536.96 526.48 536.96 38,537 -1.28(-0.24%)
Jun 07, 2006 546.16 546.64 536.08 538.24 45,000 -11.84(-2.15%)
Jun 06, 2006 544.72 551.60 542.40 550.08 22,475 +0.16(+0.03%)
Jun 05, 2006 557.52 558.24 547.52 549.92 49,150 -1.28(-0.23%)
Jun 02, 2006 542.08 553.20 540.40 551.20 55,437 +16.64(+3.11%)
Jun 01, 2006 534.72 546.00 532.08 534.56 115,350 -7.28(-1.34%)
May 31, 2006 541.12 543.28 532.64 541.84 58,962 -4.72(-0.86%)
May 30, 2006 549.76 552.64 545.76 546.56 61,175 +4.56(+0.84%)
May 26, 2006 539.68 545.84 538.64 542.00 33,687 -0.40(-0.07%)
May 25, 2006 533.44 543.04 530.48 542.40 37,537 +13.60(+2.57%)
May 24, 2006 537.68 543.44 528.40 528.80 50,087 -13.36(-2.46%)
May 23, 2006 538.00 547.36 537.68 542.16 78,862 +11.92(+2.25%)
May 22, 2006 519.12 532.56 519.12 530.24 96,212 +5.68(+1.08%)
May 19, 2006 528.00 531.69 521.20 524.56 101,512 -9.36(-1.75%)
May 18, 2006 525.44 534.32 520.80 533.92 82,087 +8.32(+1.58%)
May 17, 2006 533.36 534.00 523.12 525.60 102,837 -8.00(-1.50%)
May 16, 2006 536.56 543.20 530.48 533.60 100,250 +0.56(+0.11%)
May 15, 2006 539.76 542.16 531.60 533.04 83,737 -19.84(-3.59%)
May 12, 2006 563.52 563.52 552.32 552.88 75,950 -9.52(-1.69%)
May 11, 2006 568.00 568.40 559.36 562.40 129,437 +4.24(+0.76%)
May 10, 2006 546.56 558.16 539.84 558.16 88,062 +10.96(+2.00%)
May 09, 2006 543.92 553.44 542.08 547.20 97,875 +4.16(+0.77%)
May 08, 2006 537.04 543.92 530.43 543.04 164,037 -0.96(-0.18%)
May 05, 2006 546.40 547.80 541.44 544.00 83,900 -2.56(-0.47%)
May 04, 2006 554.96 558.16 538.24 546.56 194,687 -15.20(-2.71%)
May 03, 2006 579.84 579.84 560.00 561.76 126,875 -16.96(-2.93%)
May 02, 2006 574.72 581.52 570.72 578.72 108,875 +6.72(+1.17%)
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.