United States Oil Fund (NY: USO )

62.23 -0.48 (-0.77%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 93.76 93.76 93.76 0 +0.00(+0.00%)
Dec 29, 2016 94.00 94.48 93.44 93.76 2,011,567 -0.24(-0.26%)
Dec 28, 2016 94.24 94.72 93.92 94.00 2,214,317 +0.16(+0.17%)
Dec 27, 2016 93.12 94.24 93.12 93.84 1,767,878 +1.36(+1.47%)
Dec 23, 2016 92.48 92.48 92.48 0 +0.80(+0.87%)
Dec 22, 2016 92.00 92.72 91.68 91.68 2,284,822 +0.16(+0.17%)
Dec 21, 2016 93.16 93.36 91.20 91.52 2,879,715 -1.44(-1.55%)
Dec 20, 2016 93.36 93.76 92.60 92.96 2,376,016 +0.96(+1.04%)
Dec 19, 2016 92.16 92.84 91.72 92.00 2,401,128 -0.40(-0.43%)
Dec 16, 2016 91.52 92.64 91.16 92.40 4,373,728 +1.52(+1.67%)
Dec 15, 2016 89.52 91.60 89.36 90.88 4,572,689 +0.32(+0.35%)
Dec 14, 2016 92.72 93.80 90.40 90.56 5,096,985 -3.28(-3.50%)
Dec 13, 2016 94.32 94.48 92.96 93.84 4,144,762 +0.88(+0.95%)
Dec 12, 2016 95.20 95.52 92.64 92.96 6,592,055 +1.44(+1.57%)
Dec 09, 2016 91.44 91.68 90.88 91.52 4,110,952 +1.04(+1.15%)
Dec 08, 2016 89.20 90.48 88.60 90.48 4,083,500 +1.76(+1.98%)
Dec 07, 2016 89.28 90.04 88.56 88.72 5,285,678 -1.60(-1.77%)
Dec 06, 2016 89.76 90.80 89.44 90.32 3,785,166 -0.48(-0.53%)
Dec 05, 2016 92.88 93.04 90.72 90.80 5,665,891 -1.04(-1.13%)
Dec 02, 2016 91.20 92.08 90.56 91.84 4,765,286 +1.20(+1.32%)
Dec 01, 2016 90.52 92.16 90.08 90.64 11,350,908 +3.20(+3.66%)
Nov 30, 2016 80.48 88.80 85.36 87.44 13,770,314 +6.96(+8.65%)
Nov 29, 2016 80.80 81.20 79.76 80.48 8,360,642 -3.04(-3.64%)
Nov 28, 2016 83.76 84.76 82.80 83.52 7,264,585 +0.88(+1.06%)
Nov 25, 2016 84.00 84.40 82.24 82.64 3,716,739 -2.72(-3.19%)
Nov 23, 2016 85.36 85.36 85.36 0 +0.32(+0.38%)
Nov 22, 2016 85.84 86.48 83.96 85.04 5,537,917 -1.12(-1.30%)
Nov 21, 2016 84.80 86.32 84.48 86.16 5,336,180 +3.60(+4.36%)
Nov 18, 2016 81.92 82.64 80.92 82.56 3,471,235 +1.52(+1.88%)
Nov 17, 2016 83.52 83.84 80.96 81.04 5,034,894 -0.80(-0.98%)
Nov 16, 2016 82.24 83.68 81.24 81.84 5,156,770 -0.88(-1.06%)
Nov 15, 2016 80.64 83.20 80.64 82.72 7,730,463 +3.76(+4.76%)
Nov 14, 2016 77.84 79.04 76.48 78.96 5,593,194 +0.80(+1.02%)
Nov 11, 2016 79.04 79.20 77.92 78.16 6,020,098 -2.16(-2.69%)
Nov 10, 2016 80.80 81.64 80.32 80.32 4,247,741 -1.92(-2.33%)
Nov 09, 2016 81.12 82.96 80.32 82.24 5,009,844 +1.44(+1.78%)
Nov 08, 2016 80.48 82.00 80.20 80.80 3,651,746 -0.48(-0.59%)
Nov 07, 2016 80.48 81.28 79.68 81.28 4,283,897 +1.44(+1.80%)
Nov 04, 2016 79.76 80.96 78.72 79.84 6,995,020 -0.80(-0.99%)
Nov 03, 2016 81.92 82.16 80.12 80.64 4,877,825 -1.60(-1.95%)
Nov 02, 2016 82.80 83.68 81.20 82.24 6,200,804 -2.32(-2.74%)
Nov 01, 2016 85.20 85.52 83.44 84.56 4,285,640 +0.32(+0.38%)
Oct 31, 2016 86.72 87.00 84.24 84.24 5,657,702 -3.84(-4.36%)
Oct 28, 2016 88.80 89.80 87.44 88.08 3,621,300 -1.60(-1.78%)
Oct 27, 2016 89.68 90.40 89.00 89.68 3,080,639 +0.96(+1.08%)
Oct 26, 2016 88.56 90.48 88.24 88.72 7,191,300 -1.20(-1.33%)
Oct 25, 2016 90.72 91.36 89.76 89.92 5,811,052 -1.52(-1.66%)
Oct 24, 2016 90.80 91.52 89.60 91.44 6,366,231 -0.40(-0.44%)
Oct 21, 2016 91.20 92.00 90.64 91.84 4,957,166 +0.40(+0.44%)
Oct 20, 2016 91.92 92.32 91.08 91.44 5,638,699 -1.84(-1.97%)
Oct 19, 2016 92.56 94.32 92.40 93.28 6,027,333 +1.68(+1.83%)
Oct 18, 2016 91.84 92.00 90.56 91.60 4,797,736 +0.64(+0.70%)
Oct 17, 2016 91.28 91.44 90.16 90.96 4,504,135 -0.56(-0.61%)
Oct 14, 2016 92.00 92.07 90.80 91.52 6,650,820 -0.40(-0.44%)
Oct 13, 2016 91.36 92.08 89.92 91.92 7,669,421 +0.48(+0.52%)
Oct 12, 2016 91.68 91.92 90.88 91.44 5,786,037 -1.20(-1.30%)
Oct 11, 2016 93.52 93.92 91.84 92.64 7,665,903 -0.72(-0.77%)
Oct 10, 2016 92.24 94.16 92.16 93.36 6,520,597 +2.72(+3.00%)
Oct 07, 2016 91.92 92.08 90.16 90.64 6,808,756 -1.44(-1.56%)
Oct 06, 2016 91.76 92.32 91.04 92.08 5,323,652 +1.28(+1.41%)
Oct 05, 2016 90.64 91.20 89.84 90.80 5,824,003 +2.08(+2.34%)
Oct 04, 2016 89.44 89.60 88.32 88.72 7,288,982 -0.08(-0.09%)
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.