United States Oil Fund (NY: USO )

70.45 +0.22 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 91.36 92.00 88.96 90.40 4,350,264 +0.64(+0.71%)
Apr 28, 2016 89.28 90.72 88.80 89.76 3,116,102 +0.64(+0.72%)
Apr 27, 2016 88.20 89.72 86.08 89.12 4,738,431 +2.64(+3.05%)
Apr 26, 2016 85.28 86.96 84.96 86.48 2,398,593 +2.08(+2.46%)
Apr 25, 2016 86.24 86.48 83.76 84.40 2,744,641 -1.68(-1.95%)
Apr 22, 2016 86.00 87.44 85.52 86.08 3,745,524 +0.32(+0.37%)
Apr 21, 2016 85.68 86.56 84.64 85.76 3,390,547 -0.32(-0.37%)
Apr 20, 2016 81.92 87.04 81.60 86.08 5,312,015 +2.56(+3.07%)
Apr 19, 2016 82.00 84.32 81.76 83.52 4,681,760 +2.16(+2.65%)
Apr 18, 2016 78.72 81.92 78.32 81.36 4,873,517 -0.64(-0.78%)
Apr 15, 2016 82.24 82.64 81.04 82.00 4,372,621 -1.84(-2.19%)
Apr 14, 2016 84.64 85.20 83.36 83.84 3,969,377 -0.24(-0.29%)
Apr 13, 2016 84.72 85.92 83.84 84.08 5,365,213 -1.04(-1.22%)
Apr 12, 2016 82.96 85.76 82.48 85.12 7,076,078 +2.88(+3.50%)
Apr 11, 2016 81.52 82.72 81.20 82.24 3,632,985 +2.00(+2.49%)
Apr 08, 2016 79.80 80.88 79.44 80.24 5,894,558 +4.16(+5.47%)
Apr 07, 2016 75.92 76.40 74.66 76.08 3,524,495 -0.72(-0.94%)
Apr 06, 2016 75.04 77.04 74.56 76.80 5,708,344 +3.76(+5.15%)
Apr 05, 2016 72.56 73.52 71.92 73.04 5,328,755 +0.40(+0.55%)
Apr 04, 2016 74.56 75.68 72.40 72.64 4,835,376 -1.99(-2.67%)
Apr 01, 2016 75.28 75.64 74.56 74.63 5,033,257 -2.97(-3.82%)
Mar 31, 2016 77.44 79.36 77.36 77.60 4,083,558 -0.24(-0.31%)
Mar 30, 2016 79.92 81.04 77.60 77.84 4,616,897 -0.56(-0.71%)
Mar 29, 2016 77.68 78.56 77.04 78.40 4,370,183 -1.68(-2.10%)
Mar 28, 2016 80.08 80.48 78.97 80.08 3,403,753 -0.40(-0.50%)
Mar 24, 2016 78.24 80.48 80.48 80.48 6,322,037 -0.40(-0.49%)
Mar 23, 2016 82.64 82.96 80.64 80.88 5,022,245 -3.44(-4.08%)
Mar 22, 2016 83.28 85.12 83.04 84.32 3,533,680 -0.40(-0.47%)
Mar 21, 2016 84.00 84.96 82.88 84.72 4,371,294 +0.88(+1.05%)
Mar 18, 2016 85.68 86.40 83.44 83.84 4,864,945 -0.56(-0.66%)
Mar 17, 2016 82.96 84.80 82.35 84.40 5,120,675 +2.96(+3.63%)
Mar 16, 2016 79.28 81.60 79.28 81.44 4,785,126 +3.84(+4.95%)
Mar 15, 2016 77.84 77.95 76.72 77.60 4,432,978 -1.44(-1.82%)
Mar 14, 2016 79.36 79.44 78.08 79.04 4,662,014 -2.48(-3.04%)
Mar 11, 2016 81.68 82.32 80.48 81.52 3,518,001 +1.20(+1.49%)
Mar 10, 2016 79.68 80.96 79.04 80.32 4,132,864 -0.88(-1.08%)
Mar 09, 2016 78.96 81.68 78.80 81.20 5,495,165 +4.00(+5.18%)
Mar 08, 2016 80.32 80.32 77.20 77.20 5,708,628 -3.68(-4.55%)
Mar 07, 2016 77.44 81.16 77.36 80.88 8,382,187 +3.68(+4.77%)
Mar 04, 2016 74.32 77.20 73.44 77.20 6,121,726 +3.20(+4.32%)
Mar 03, 2016 73.04 75.28 72.88 74.00 4,291,743 -0.40(-0.54%)
Mar 02, 2016 72.08 74.88 71.52 74.40 6,180,382 +1.20(+1.64%)
Mar 01, 2016 71.84 74.04 71.12 73.20 5,937,844 +1.20(+1.67%)
Feb 29, 2016 70.88 72.32 70.24 72.00 6,318,474 +1.76(+2.51%)
Feb 26, 2016 73.12 73.28 69.60 70.24 7,349,927 -0.16(-0.23%)
Feb 25, 2016 67.84 71.35 66.24 70.40 4,933,098 +1.68(+2.44%)
Feb 24, 2016 65.52 69.04 65.12 68.72 6,010,010 +0.88(+1.30%)
Feb 23, 2016 70.08 70.08 67.44 67.84 7,779,270 -3.44(-4.83%)
Feb 22, 2016 71.24 72.08 70.72 71.28 6,742,166 +2.88(+4.21%)
Feb 19, 2016 68.40 68.76 67.08 68.40 5,945,324 -0.88(-1.27%)
Feb 18, 2016 72.24 72.56 69.20 69.28 6,902,584 -0.96(-1.37%)
Feb 17, 2016 67.44 71.20 67.12 70.24 7,512,662 +3.76(+5.66%)
Feb 16, 2016 67.96 68.16 65.44 66.48 6,108,451 -0.16(-0.24%)
Feb 12, 2016 65.28 66.64 66.64 66.64 8,488,400 +2.70(+4.23%)
Feb 11, 2016 62.56 64.24 61.36 63.94 11,972,713 +0.26(+0.41%)
Feb 10, 2016 63.76 67.20 63.12 63.68 7,993,124 -1.76(-2.69%)
Feb 09, 2016 68.08 69.36 63.76 65.44 7,220,206 -3.68(-5.32%)
Feb 08, 2016 70.16 70.56 68.16 69.12 4,781,810 -2.16(-3.03%)
Feb 05, 2016 72.32 73.84 70.40 71.28 4,355,949 -1.68(-2.30%)
Feb 04, 2016 76.40 77.20 72.48 72.96 5,605,471 -1.76(-2.36%)
Feb 03, 2016 70.72 74.80 68.32 74.72 9,018,920 +6.16(+8.98%)
Feb 02, 2016 69.76 70.48 68.48 68.56 5,515,672 -3.60(-4.99%)
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.