United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 104.72 104.72 104.72 0 +0.40(+0.38%)
Mar 28, 2018 104.16 105.04 102.80 104.32 2,372,540 -0.32(-0.31%)
Mar 27, 2018 106.24 106.32 104.28 104.64 2,577,085 -1.04(-0.98%)
Mar 26, 2018 105.84 106.24 104.96 105.68 3,121,831 -0.56(-0.53%)
Mar 23, 2018 104.72 106.40 104.64 106.24 2,269,887 +2.64(+2.55%)
Mar 22, 2018 104.08 104.40 103.44 103.60 1,965,200 -1.84(-1.75%)
Mar 21, 2018 103.68 105.68 103.44 105.44 2,885,277 +2.96(+2.89%)
Mar 20, 2018 102.08 103.19 101.68 102.48 2,281,826 +2.08(+2.07%)
Mar 19, 2018 100.56 100.63 99.12 100.40 2,855,362 +0.00(+0.00%)
Mar 16, 2018 98.80 100.96 98.56 100.40 3,485,082 +1.68(+1.70%)
Mar 15, 2018 98.80 99.32 98.32 98.72 1,467,356 +0.48(+0.49%)
Mar 14, 2018 98.24 98.72 97.08 98.24 2,319,487 +0.32(+0.33%)
Mar 13, 2018 98.48 99.99 97.20 97.92 3,024,240 -1.04(-1.05%)
Mar 12, 2018 99.28 99.52 97.76 98.96 2,185,133 -0.80(-0.80%)
Mar 09, 2018 98.16 100.00 98.08 99.76 2,423,105 +2.56(+2.63%)
Mar 08, 2018 98.56 98.64 96.64 97.20 2,881,224 -1.60(-1.62%)
Mar 07, 2018 100.72 97.52 98.80 3,119,617 -1.76(-1.75%)
Mar 06, 2018 100.96 101.08 100.04 100.56 2,255,329 -0.16(-0.16%)
Mar 05, 2018 98.64 101.04 98.55 100.72 2,456,839 +1.76(+1.78%)
Mar 02, 2018 97.76 98.96 96.80 98.96 2,254,716 +0.16(+0.16%)
Mar 01, 2018 98.08 99.04 96.88 98.80 3,237,517 -0.16(-0.16%)
Feb 28, 2018 101.68 102.08 98.72 98.96 3,475,436 -2.24(-2.21%)
Feb 27, 2018 102.72 102.80 100.89 101.20 2,128,952 -1.68(-1.63%)
Feb 26, 2018 101.84 103.32 101.45 102.88 1,748,015 +0.72(+0.70%)
Feb 23, 2018 100.88 102.56 100.76 102.16 2,300,131 +1.44(+1.43%)
Feb 22, 2018 100.72 2,411,641 +2.40(+2.44%)
Feb 21, 2018 98.64 99.52 98.24 98.32 1,422,518 -0.80(-0.81%)
Feb 20, 2018 99.36 100.20 98.80 99.12 2,719,723 +0.08(+0.08%)
Feb 16, 2018 99.04 99.04 99.04 0 +0.40(+0.41%)
Feb 15, 2018 98.88 96.08 98.64 2,405,370 +1.20(+1.23%)
Feb 14, 2018 93.84 97.80 93.52 97.44 4,468,778 +2.48(+2.61%)
Feb 13, 2018 95.43 94.96 2,371,136 -0.16(-0.17%)
Feb 12, 2018 95.84 96.76 94.92 95.12 2,038,882 +0.24(+0.25%)
Feb 09, 2018 96.88 97.12 93.19 94.88 5,397,893 -1.84(-1.90%)
Feb 08, 2018 99.36 99.48 96.64 96.72 3,407,439 -2.24(-2.26%)
Feb 07, 2018 101.76 102.08 98.24 98.96 4,612,705 -2.64(-2.60%)
Feb 06, 2018 101.60 103.04 101.36 101.60 2,954,320 -0.68(-0.66%)
Feb 05, 2018 104.24 104.56 101.84 102.28 3,839,252 -2.04(-1.96%)
Feb 02, 2018 104.96 105.36 103.32 104.32 3,594,686 -1.60(-1.51%)
Feb 01, 2018 104.64 106.08 104.24 105.92 2,509,161 +2.08(+2.00%)
Jan 31, 2018 103.28 104.08 102.33 103.84 2,657,380 +0.64(+0.62%)
Jan 30, 2018 103.52 103.60 102.72 103.20 4,303,641 -1.68(-1.60%)
Jan 29, 2018 104.88 105.20 104.08 104.88 1,977,496 -1.04(-0.98%)
Jan 26, 2018 104.88 106.32 104.80 105.92 3,971,992 +1.44(+1.38%)
Jan 25, 2018 106.24 106.40 104.24 104.48 2,096,163 -1.28(-1.21%)
Jan 24, 2018 103.52 105.84 103.28 105.76 3,267,350 +2.00(+1.93%)
Jan 23, 2018 102.72 103.92 102.62 103.76 2,075,482 +1.52(+1.49%)
Jan 22, 2018 101.44 102.72 101.04 102.24 1,866,187 +0.48(+0.47%)
Jan 19, 2018 101.44 101.92 100.89 101.76 2,168,169 -0.32(-0.31%)
Jan 18, 2018 102.00 102.80 101.60 102.08 2,075,683 -0.16(-0.16%)
Jan 17, 2018 101.84 102.72 101.68 102.24 1,992,879 +0.16(+0.16%)
Jan 16, 2018 102.48 102.88 101.44 102.08 2,277,832 -0.88(-0.85%)
Jan 12, 2018 102.96 102.96 102.96 0 +1.36(+1.34%)
Jan 11, 2018 102.08 103.36 101.60 101.60 2,578,789 +0.16(+0.16%)
Jan 10, 2018 101.64 101.44 1,821,388 +0.88(+0.88%)
Jan 09, 2018 99.28 101.12 98.96 100.56 2,663,522 +1.52(+1.53%)
Jan 08, 2018 98.48 99.04 98.12 99.04 1,227,485 +0.56(+0.57%)
Jan 05, 2018 98.24 98.64 97.68 98.48 1,609,891 -0.48(-0.49%)
Jan 04, 2018 98.64 99.36 98.48 98.96 1,479,037 +0.24(+0.24%)
Jan 03, 2018 97.36 98.84 97.36 98.72 2,155,421 +2.16(+2.24%)
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.