United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.52 40.69 39.28 39.32 12,985,959 -1.58(-3.86%)
Oct 29, 2009 40.13 41.13 40.06 40.90 12,150,022 +1.44(+3.65%)
Oct 28, 2009 40.27 40.46 39.43 39.46 15,490,723 -1.13(-2.78%)
Oct 27, 2009 40.28 40.78 39.78 40.59 13,059,729 +0.46(+1.15%)
Oct 26, 2009 41.30 41.70 39.86 40.13 13,848,598 -0.78(-1.91%)
Oct 23, 2009 41.29 41.43 40.83 40.91 10,922,189 -0.56(-1.35%)
Oct 22, 2009 41.29 41.58 40.82 41.47 11,695,390 +0.14(+0.34%)
Oct 21, 2009 40.09 41.92 40.05 41.33 18,447,534 +0.94(+2.33%)
Oct 20, 2009 40.08 40.70 40.06 40.39 16,465,860 -0.37(-0.91%)
Oct 19, 2009 40.29 40.94 40.18 40.76 12,585,497 +0.31(+0.77%)
Oct 16, 2009 39.88 40.49 39.54 40.45 15,708,881 +0.54(+1.35%)
Oct 15, 2009 38.83 40.11 38.59 39.91 21,342,606 +1.30(+3.37%)
Oct 14, 2009 38.52 38.75 38.45 38.61 11,055,474 +0.46(+1.21%)
Oct 13, 2009 38.02 38.26 37.61 38.15 12,788,587 +0.46(+1.22%)
Oct 12, 2009 37.86 37.91 37.56 37.69 9,885,919 +0.53(+1.43%)
Oct 09, 2009 36.88 37.18 36.48 37.16 12,120,304 +0.48(+1.31%)
Oct 08, 2009 35.72 37.34 35.65 36.68 14,940,156 +0.72(+2.00%)
Oct 07, 2009 36.61 36.77 35.45 35.96 15,897,209 -0.58(-1.59%)
Oct 06, 2009 36.50 37.00 36.25 36.54 14,688,419 +0.36(+1.00%)
Oct 05, 2009 35.45 36.48 35.00 36.18 17,441,671 +0.31(+0.86%)
Oct 02, 2009 35.49 36.13 35.39 35.87 14,891,383 -0.36(-0.99%)
Oct 01, 2009 36.28 36.55 35.54 36.23 23,359,762 +0.04(+0.11%)
Sep 30, 2009 34.62 36.35 34.07 36.19 24,851,886 +1.88(+5.48%)
Sep 29, 2009 34.18 34.61 33.90 34.31 12,720,198 -0.31(-0.90%)
Sep 28, 2009 34.00 34.75 33.96 34.62 13,427,735 +0.62(+1.82%)
Sep 25, 2009 33.92 34.42 33.69 34.00 16,540,725 +0.03(+0.09%)
Sep 24, 2009 34.92 34.98 33.75 33.97 24,005,961 -1.16(-3.30%)
Sep 23, 2009 36.80 36.81 35.10 35.13 23,634,565 -1.85(-5.00%)
Sep 22, 2009 36.84 37.04 36.50 36.98 8,133,332 +1.13(+3.15%)
Sep 21, 2009 36.10 36.18 35.63 35.85 13,209,881 -1.27(-3.42%)
Sep 18, 2009 37.50 37.57 37.04 37.12 7,115,346 -0.37(-0.99%)
Sep 17, 2009 37.26 37.84 37.24 37.49 9,140,923 +0.95(+2.61%)
Sep 16, 2009 36.74 37.50 36.47 36.54 11,841,026 -0.16(-0.44%)
Sep 15, 2009 35.98 36.80 35.49 36.70 12,769,415 +0.99(+2.77%)
Sep 14, 2009 35.58 35.99 35.50 35.71 8,728,093 -0.11(-0.31%)
Sep 11, 2009 37.56 37.61 35.63 35.82 14,860,509 -1.55(-4.15%)
Sep 10, 2009 36.88 37.47 36.66 37.37 8,595,788 +0.43(+1.16%)
Sep 09, 2009 37.02 37.53 36.76 36.94 7,916,397 +0.00(+0.00%)
Sep 08, 2009 36.47 37.16 36.12 36.94 11,910,287 +1.81(+5.15%)
Sep 04, 2009 34.99 35.42 34.82 35.13 8,225,868 -0.19(-0.54%)
Sep 03, 2009 35.48 35.65 35.04 35.32 6,986,338 +0.14(+0.40%)
Sep 02, 2009 35.04 35.57 34.72 35.18 11,856,957 -0.09(-0.26%)
Sep 01, 2009 36.23 36.95 35.22 35.27 12,702,286 -0.78(-2.16%)
Aug 31, 2009 36.57 36.63 35.80 36.05 11,415,830 -1.61(-4.28%)
Aug 28, 2009 37.92 38.05 37.16 37.66 10,232,615 -0.06(-0.16%)
Aug 27, 2009 36.57 37.72 36.16 37.72 10,969,636 +0.77(+2.08%)
Aug 26, 2009 36.76 37.14 36.57 36.95 12,442,257 -0.22(-0.59%)
Aug 25, 2009 38.47 38.80 36.81 37.17 13,930,792 -1.13(-2.95%)
Aug 24, 2009 38.56 38.74 38.27 38.30 9,459,825 +0.07(+0.18%)
Aug 21, 2009 37.67 38.68 37.89 38.23 12,558,517 +0.56(+1.49%)
Aug 20, 2009 37.97 38.20 37.55 37.67 12,608,605 -0.45(-1.18%)
Aug 19, 2009 36.33 38.47 36.30 38.12 18,033,046 +1.26(+3.42%)
Aug 18, 2009 35.35 37.04 35.33 36.86 12,762,171 +1.77(+5.04%)
Aug 17, 2009 35.31 35.65 34.91 35.09 10,881,267 -0.94(-2.61%)
Aug 14, 2009 37.61 37.62 35.86 36.03 12,953,763 -1.77(-4.68%)
Aug 13, 2009 37.68 37.99 37.21 37.80 9,369,807 +0.45(+1.20%)
Aug 12, 2009 36.97 37.65 36.96 37.35 10,593,037 +0.49(+1.33%)
Aug 11, 2009 37.24 37.35 36.60 36.86 9,841,123 -0.85(-2.25%)
Aug 10, 2009 37.90 38.06 37.40 37.71 6,835,680 +0.06(+0.16%)
Aug 07, 2009 38.15 38.44 37.45 37.65 10,400,749 -0.62(-1.62%)
Aug 06, 2009 38.06 38.44 37.32 38.27 13,409,924 +0.07(+0.18%)
Aug 05, 2009 37.98 38.36 37.08 38.20 12,737,855 +0.28(+0.74%)
Aug 04, 2009 37.72 38.25 37.51 37.92 7,543,372 +0.03(+0.08%)
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.