United States Oil Fund (NY: USO )

64.16 -1.07 (-1.64%)
Streaming Delayed Price Updated: 11:03 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 128.96 129.12 124.32 124.72 3,075,246 -4.08(-3.17%)
Jul 30, 2015 129.68 130.96 128.48 128.80 1,733,910 -1.12(-0.86%)
Jul 29, 2015 126.56 131.60 126.40 129.92 4,339,787 +3.12(+2.46%)
Jul 28, 2015 126.08 128.72 125.12 126.80 2,748,234 +1.60(+1.28%)
Jul 27, 2015 126.48 127.20 125.12 125.20 4,754,346 -3.04(-2.37%)
Jul 24, 2015 129.44 129.44 126.88 128.24 2,905,769 -0.88(-0.68%)
Jul 23, 2015 131.52 131.92 128.16 129.12 2,835,934 -1.60(-1.22%)
Jul 22, 2015 133.24 134.32 130.40 130.72 3,386,869 -4.56(-3.37%)
Jul 21, 2015 134.72 136.64 134.24 135.28 1,601,956 +1.76(+1.32%)
Jul 20, 2015 135.44 135.76 133.52 133.52 2,055,339 -2.40(-1.77%)
Jul 17, 2015 136.32 136.40 134.24 135.92 2,976,490 -0.48(-0.35%)
Jul 16, 2015 139.12 139.17 136.00 136.40 2,428,505 -1.44(-1.04%)
Jul 15, 2015 140.00 141.60 137.20 137.84 3,573,504 -2.76(-1.96%)
Jul 14, 2015 139.04 140.60 138.68 140.60 2,475,014 +0.52(+0.37%)
Jul 13, 2015 139.20 142.64 138.80 140.08 2,100,257 -1.28(-0.91%)
Jul 10, 2015 141.20 142.40 139.36 141.36 2,132,974 -0.32(-0.23%)
Jul 09, 2015 142.40 143.28 140.24 141.68 2,157,466 +2.64(+1.90%)
Jul 08, 2015 140.96 141.60 136.56 139.04 2,957,035 -3.04(-2.14%)
Jul 07, 2015 140.72 143.28 135.60 142.08 5,458,778 +0.24(+0.17%)
Jul 06, 2015 146.56 146.64 140.64 141.84 5,211,140 -9.60(-6.34%)
Jul 02, 2015 153.28 151.44 151.44 151.44 2,300,312 -1.36(-0.89%)
Jul 01, 2015 156.32 156.64 152.00 152.80 3,127,760 -6.24(-3.92%)
Jun 30, 2015 157.92 160.00 157.20 159.04 1,841,194 +2.96(+1.90%)
Jun 29, 2015 156.72 157.84 155.92 156.08 2,362,188 -3.76(-2.35%)
Jun 26, 2015 158.32 160.72 157.84 159.84 1,364,360 +0.00(+0.00%)
Jun 25, 2015 160.40 160.96 159.36 159.84 1,508,480 -1.84(-1.14%)
Jun 24, 2015 162.96 164.96 160.32 161.68 2,669,750 -2.08(-1.27%)
Jun 23, 2015 160.16 164.56 159.76 163.76 2,266,723 +2.48(+1.54%)
Jun 22, 2015 159.36 162.04 159.02 161.28 1,408,171 +1.12(+0.70%)
Jun 19, 2015 160.32 161.20 158.88 160.16 1,774,217 -2.72(-1.67%)
Jun 18, 2015 162.72 163.60 161.36 162.88 1,857,914 +1.20(+0.74%)
Jun 17, 2015 164.96 165.28 159.20 161.68 2,466,750 -0.40(-0.25%)
Jun 16, 2015 161.36 162.72 161.04 162.08 804,997 +0.88(+0.55%)
Jun 15, 2015 159.60 161.60 159.52 161.20 1,256,329 -0.96(-0.59%)
Jun 12, 2015 162.08 163.24 161.52 162.16 1,211,599 -1.76(-1.07%)
Jun 11, 2015 164.96 164.96 162.64 163.92 1,160,639 -1.20(-0.73%)
Jun 10, 2015 166.32 166.40 163.40 165.12 2,832,514 +3.44(+2.13%)
Jun 09, 2015 161.60 163.12 161.12 161.68 1,955,982 +4.00(+2.54%)
Jun 08, 2015 158.00 159.12 156.40 157.68 1,432,136 -1.52(-0.95%)
Jun 05, 2015 154.00 160.00 153.92 159.20 2,639,272 +1.92(+1.22%)
Jun 04, 2015 159.36 159.80 156.40 157.28 2,545,894 -4.08(-2.53%)
Jun 03, 2015 163.92 165.92 160.40 161.36 2,089,957 -4.08(-2.47%)
Jun 02, 2015 164.24 166.40 163.28 165.44 2,274,482 +2.56(+1.57%)
Jun 01, 2015 162.88 163.84 160.44 162.88 1,935,407 +0.40(+0.25%)
May 29, 2015 156.88 164.00 156.80 162.48 3,994,232 +6.00(+3.83%)
May 28, 2015 153.76 156.48 152.73 156.48 3,355,877 +0.64(+0.41%)
May 27, 2015 155.68 157.72 155.12 155.84 2,437,058 -1.68(-1.07%)
May 26, 2015 158.48 159.20 156.00 157.52 2,549,402 -4.48(-2.77%)
May 22, 2015 160.80 162.00 162.00 162.00 1,606,775 -2.00(-1.22%)
May 21, 2015 162.16 164.72 161.60 164.00 3,321,696 +5.28(+3.33%)
May 20, 2015 158.72 159.68 157.28 158.72 2,844,173 +1.68(+1.07%)
May 19, 2015 159.68 160.16 156.64 157.04 3,564,309 -6.48(-3.96%)
May 18, 2015 163.52 164.40 161.80 163.52 1,969,228 -0.64(-0.39%)
May 15, 2015 161.16 164.40 160.40 164.16 2,107,347 -0.08(-0.05%)
May 14, 2015 166.40 167.12 163.20 164.24 2,140,219 -0.64(-0.39%)
May 13, 2015 168.52 169.60 164.88 164.88 2,971,265 -1.04(-0.63%)
May 12, 2015 163.92 168.00 163.76 165.92 2,442,126 +2.88(+1.77%)
May 11, 2015 163.84 164.32 161.44 163.04 1,593,116 -0.32(-0.20%)
May 08, 2015 162.48 163.84 159.76 163.36 2,185,882 +1.76(+1.09%)
May 07, 2015 166.32 166.40 160.88 161.60 3,067,233 -4.96(-2.98%)
May 06, 2015 169.92 171.92 166.52 166.56 4,421,039 +0.48(+0.29%)
May 05, 2015 166.56 168.00 165.84 166.08 3,481,484 +3.84(+2.37%)
May 04, 2015 162.08 162.48 160.80 162.24 1,754,239 -0.96(-0.59%)
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.