United States Oil Fund (NY: USO )

58.03 USD +0.62 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.33 34.76 34.24 34.51 9,444,930 +0.07(+0.20%)
Aug 30, 2011 33.98 34.63 33.75 34.44 9,363,864 +0.48(+1.41%)
Aug 29, 2011 33.97 34.02 33.69 33.96 7,032,812 +0.81(+2.44%)
Aug 26, 2011 32.78 33.25 32.23 33.15 14,295,458 +0.18(+0.55%)
Aug 25, 2011 33.46 33.62 32.24 32.97 11,669,943 -0.11(-0.33%)
Aug 24, 2011 33.25 33.61 32.89 33.08 12,905,032 -0.34(-1.02%)
Aug 23, 2011 32.89 33.54 32.38 33.42 17,416,502 +0.70(+2.14%)
Aug 22, 2011 32.72 32.92 31.85 32.72 14,362,074 +0.60(+1.87%)
Aug 19, 2011 31.47 32.52 31.45 32.12 16,556,574 +0.40(+1.26%)
Aug 18, 2011 33.02 33.09 31.56 31.72 19,310,092 -2.29(-6.73%)
Aug 17, 2011 34.41 34.63 33.90 34.01 13,838,373 +0.18(+0.53%)
Aug 16, 2011 33.72 34.22 33.45 33.83 12,862,748 -0.39(-1.14%)
Aug 15, 2011 33.66 34.29 33.64 34.22 10,467,357 +0.99(+2.98%)
Aug 12, 2011 33.85 34.06 33.13 33.23 11,490,520 -0.07(-0.21%)
Aug 11, 2011 32.23 33.51 31.93 33.30 21,637,782 +1.52(+4.78%)
Aug 10, 2011 31.49 32.42 31.03 31.78 24,195,557 +0.16(+0.51%)
Aug 09, 2011 33.51 32.33 30.31 31.62 31,024,033 +0.11(+0.35%)
Aug 08, 2011 32.55 32.99 31.28 31.51 27,880,577 -2.44(-7.19%)
Aug 05, 2011 34.00 34.32 32.90 33.95 22,354,916 +0.22(+0.66%)
Aug 04, 2011 35.62 35.65 33.58 33.73 27,325,568 -2.13(-5.95%)
Aug 03, 2011 36.44 36.47 35.59 35.86 14,213,140 -0.54(-1.48%)
Aug 02, 2011 36.84 37.33 36.34 36.40 10,466,527 -0.80(-2.15%)
Aug 01, 2011 38.39 38.47 36.46 37.20 13,547,522 -0.22(-0.59%)
Jul 29, 2011 37.28 37.59 37.20 37.42 9,236,679 -0.49(-1.29%)
Jul 28, 2011 38.02 38.24 37.78 37.91 5,102,137 -0.06(-0.16%)
Jul 27, 2011 38.45 38.49 37.93 37.97 10,439,795 -0.84(-2.16%)
Jul 26, 2011 38.54 39.25 38.14 38.81 9,042,925 +0.13(+0.34%)
Jul 25, 2011 38.50 38.93 38.46 38.68 4,004,994 -0.25(-0.64%)
Jul 22, 2011 38.96 39.09 38.87 38.93 4,989,119 +0.21(+0.54%)
Jul 21, 2011 38.59 39.08 38.46 38.72 9,051,906 +0.32(+0.83%)
Jul 20, 2011 38.52 38.62 37.82 38.40 7,328,208 +0.15(+0.39%)
Jul 19, 2011 38.16 38.62 38.12 38.25 7,881,388 +0.66(+1.76%)
Jul 18, 2011 37.70 37.73 37.10 37.59 8,579,321 -0.54(-1.42%)
Jul 15, 2011 37.82 38.28 37.80 38.13 9,718,733 +0.58(+1.54%)
Jul 14, 2011 38.68 38.75 37.06 37.55 10,923,201 -0.80(-2.09%)
Jul 13, 2011 38.02 38.87 37.83 38.35 10,609,410 +0.42(+1.11%)
Jul 12, 2011 37.15 38.22 36.98 37.93 11,178,159 +0.64(+1.72%)
Jul 11, 2011 37.28 37.63 36.93 37.29 8,497,495 -0.51(-1.35%)
Jul 08, 2011 38.01 38.09 37.50 37.80 9,210,281 -0.81(-2.10%)
Jul 07, 2011 38.62 38.98 38.42 38.61 13,680,851 +0.72(+1.90%)
Jul 06, 2011 37.98 38.14 37.68 37.89 7,574,622 -0.07(-0.18%)
Jul 05, 2011 37.72 38.23 37.63 37.96 8,786,854 +0.81(+2.18%)
Jul 01, 2011 36.97 37.42 36.66 37.15 10,090,174 -0.09(-0.24%)
Jun 30, 2011 37.23 37.59 36.83 37.24 9,829,648 +0.01(+0.03%)
Jun 29, 2011 36.48 37.60 36.44 37.23 15,854,102 +0.81(+2.22%)
Jun 28, 2011 35.88 36.46 35.69 36.42 9,751,916 +0.78(+2.19%)
Jun 27, 2011 35.33 35.79 35.14 35.64 7,258,589 -0.17(-0.47%)
Jun 24, 2011 35.69 35.88 35.24 35.81 11,978,670 -0.20(-0.56%)
Jun 23, 2011 35.75 36.11 35.21 36.01 25,262,984 -1.09(-2.94%)
Jun 22, 2011 36.97 37.55 36.91 37.10 8,936,820 +0.31(+0.84%)
Jun 21, 2011 36.94 37.22 36.45 36.79 9,773,772 +0.07(+0.19%)
Jun 20, 2011 36.58 36.82 36.58 36.72 6,811,368 +0.09(+0.25%)
Jun 17, 2011 36.75 37.03 36.20 36.63 13,305,849 -0.79(-2.11%)
Jun 16, 2011 37.47 37.62 37.20 37.42 10,516,295 -0.16(-0.43%)
Jun 15, 2011 38.96 39.39 37.07 37.58 20,307,176 -1.52(-3.89%)
Jun 14, 2011 38.38 39.20 38.38 39.10 8,423,571 +0.84(+2.20%)
Jun 13, 2011 38.72 39.05 37.95 38.26 12,604,935 -0.81(-2.07%)
Jun 10, 2011 39.58 39.61 38.91 39.07 11,582,485 -1.07(-2.67%)
Jun 09, 2011 40.00 40.40 39.76 40.14 8,869,925 +0.29(+0.73%)
Jun 08, 2011 39.35 40.20 39.35 39.85 18,163,677 +0.80(+2.05%)
Jun 07, 2011 38.98 39.34 38.57 39.05 9,258,991 +0.05(+0.13%)
Jun 06, 2011 39.40 39.45 38.89 39.00 11,004,543 -0.66(-1.66%)
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.