United States Oil Fund (NY: USO )

64.01 -1.22 (-1.87%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 229.44 235.92 226.08 232.40 1,942,735 +3.03(+1.32%)
Mar 30, 2009 237.76 238.72 227.68 229.37 2,715,073 -26.79(-10.46%)
Mar 26, 2009 256.72 257.28 251.36 256.16 2,448,220 +6.48(+2.60%)
Mar 25, 2009 248.00 256.00 245.28 249.68 3,255,934 -3.20(-1.27%)
Mar 24, 2009 249.12 255.52 247.92 252.88 2,198,144 -1.36(-0.53%)
Mar 23, 2009 252.80 254.96 248.96 254.24 2,952,990 +8.16(+3.32%)
Mar 20, 2009 243.04 249.20 242.08 246.08 2,888,973 +3.20(+1.32%)
Mar 19, 2009 246.00 248.20 240.56 242.88 4,430,192 +6.00(+2.53%)
Mar 18, 2009 234.96 239.36 225.68 236.88 3,313,239 +1.36(+0.58%)
Mar 17, 2009 228.96 239.12 227.60 235.52 3,703,364 +9.52(+4.21%)
Mar 16, 2009 216.08 228.32 213.44 226.00 3,633,449 +4.96(+2.24%)
Mar 13, 2009 227.12 231.12 220.40 221.04 0 -4.81(-2.13%)
Mar 12, 2009 209.76 227.76 209.68 225.85 4,365,681 +15.45(+7.34%)
Mar 11, 2009 218.48 222.88 207.28 210.40 4,050,259 -12.24(-5.50%)
Mar 10, 2009 232.80 234.56 221.60 222.64 2,938,043 -6.56(-2.86%)
Mar 09, 2009 223.92 236.48 223.76 229.20 4,504,074 +5.28(+2.36%)
Mar 06, 2009 220.00 223.92 213.84 223.92 0 +9.92(+4.64%)
Mar 05, 2009 218.64 219.20 210.16 214.00 3,035,779 -6.88(-3.11%)
Mar 04, 2009 215.52 223.68 213.28 220.88 5,837,988 +24.24(+12.33%)
Mar 02, 2009 204.32 205.92 188.24 196.64 3,967,851 -19.76(-9.13%)
Feb 27, 2009 211.52 219.52 208.08 216.40 0 -1.52(-0.70%)
Feb 26, 2009 214.48 221.44 213.44 217.92 6,004,240 +10.72(+5.17%)
Feb 25, 2009 199.44 209.44 194.08 207.20 5,807,872 +11.68(+5.97%)
Feb 24, 2009 190.40 196.00 185.44 195.52 3,344,038 +8.96(+4.80%)
Feb 23, 2009 199.28 199.84 185.36 186.56 4,620,994 -8.24(-4.23%)
Feb 20, 2009 186.00 196.24 185.68 194.80 5,260,501 +0.56(+0.29%)
Feb 19, 2009 190.64 196.88 181.92 194.24 6,295,446 +11.36(+6.21%)
Feb 18, 2009 188.32 189.04 182.40 182.88 5,312,111 -4.80(-2.56%)
Feb 17, 2009 194.48 195.60 187.20 187.68 4,879,109 -17.12(-8.36%)
Feb 13, 2009 209.20 209.92 202.72 204.80 4,568,575 -4.24(-2.03%)
Feb 12, 2009 205.28 210.87 201.33 209.04 5,298,956 +0.40(+0.19%)
Feb 11, 2009 214.80 217.28 206.88 208.64 4,920,925 -6.64(-3.08%)
Feb 10, 2009 232.24 232.40 213.76 215.28 5,930,846 -10.72(-4.74%)
Feb 09, 2009 231.60 234.96 224.00 226.00 4,634,318 +0.40(+0.18%)
Feb 06, 2009 218.96 239.52 218.80 225.60 8,469,914 -4.88(-2.12%)
Feb 05, 2009 226.24 231.76 222.32 230.48 3,795,714 +4.32(+1.91%)
Feb 04, 2009 234.40 240.00 224.00 226.16 4,162,334 -4.80(-2.08%)
Feb 03, 2009 225.04 231.52 224.80 230.96 3,155,336 +3.76(+1.65%)
Feb 02, 2009 227.52 236.00 225.12 227.20 3,504,210 -6.56(-2.81%)
Jan 30, 2009 240.16 241.60 231.36 233.76 0 +0.00(+0.00%)
Jan 29, 2009 230.24 237.92 228.72 233.76 4,319,135 -4.24(-1.78%)
Jan 28, 2009 234.80 245.04 229.04 238.00 6,740,247 +2.00(+0.85%)
Jan 27, 2009 248.48 250.08 233.44 236.00 5,797,135 -21.12(-8.21%)
Jan 26, 2009 259.04 272.80 256.08 257.12 4,433,053 -1.52(-0.59%)
Jan 23, 2009 235.28 264.00 232.88 258.64 5,472,663 +18.48(+7.69%)
Jan 22, 2009 236.32 246.16 227.68 240.16 5,279,444 -8.08(-3.25%)
Jan 21, 2009 232.80 248.56 229.12 248.24 3,990,420 +18.96(+8.27%)
Jan 20, 2009 232.32 246.32 227.36 229.28 5,207,885 -9.60(-4.02%)
Jan 16, 2009 248.08 249.60 236.80 238.88 4,838,568 -2.56(-1.06%)
Jan 15, 2009 246.88 247.12 230.72 241.44 6,874,854 -8.40(-3.36%)
Jan 14, 2009 252.24 252.48 239.68 249.84 5,507,922 -4.88(-1.92%)
Jan 13, 2009 246.80 257.44 244.72 254.72 4,966,905 +9.52(+3.88%)
Jan 12, 2009 247.92 250.48 244.00 245.20 4,095,223 -13.76(-5.31%)
Jan 09, 2009 257.04 261.12 250.24 258.96 4,403,951 -6.64(-2.50%)
Jan 08, 2009 263.84 266.88 255.12 265.60 4,591,276 -0.56(-0.21%)
Jan 07, 2009 293.68 294.40 265.68 266.16 5,455,965 -31.84(-10.68%)
Jan 06, 2009 306.88 310.00 294.24 298.00 3,957,103 -0.40(-0.13%)
Jan 05, 2009 286.08 302.64 284.08 298.40 4,356,659 +13.36(+4.69%)
Jan 02, 2009 270.16 287.28 267.68 285.04 4,650,637 +20.24(+7.64%)
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.