United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 307.28 307.92 304.32 304.88 514,283 -2.40(-0.78%)
Dec 29, 2011 307.12 307.68 302.96 307.28 1,115,527 +0.56(+0.18%)
Dec 28, 2011 311.04 311.12 305.52 306.72 706,707 -5.76(-1.84%)
Dec 27, 2011 307.92 313.67 307.68 312.48 979,002 +4.56(+1.48%)
Dec 23, 2011 307.76 308.88 306.96 307.92 270,455 +3.04(+1.00%)
Dec 21, 2011 301.36 305.92 300.15 304.88 1,340,998 +4.44(+1.48%)
Dec 20, 2011 298.40 300.88 297.76 300.44 1,255,191 +10.84(+3.74%)
Dec 19, 2011 291.12 291.60 287.44 289.60 927,275 -0.56(-0.19%)
Dec 16, 2011 289.44 292.00 285.84 290.16 1,572,359 +1.12(+0.39%)
Dec 15, 2011 295.20 295.52 288.40 289.04 1,576,621 -4.24(-1.45%)
Dec 14, 2011 299.20 300.64 291.08 293.28 2,901,798 -15.60(-5.05%)
Dec 13, 2011 304.56 312.72 304.56 308.88 2,517,275 +5.84(+1.93%)
Dec 12, 2011 303.68 303.92 301.36 303.04 818,740 -4.96(-1.61%)
Dec 09, 2011 302.24 308.08 301.60 308.00 825,602 +5.76(+1.91%)
Dec 08, 2011 308.16 309.20 301.76 302.24 1,398,382 -8.24(-2.65%)
Dec 07, 2011 312.56 313.20 307.92 310.48 1,054,275 -1.52(-0.49%)
Dec 06, 2011 311.12 313.28 309.92 312.00 1,107,930 -0.08(-0.03%)
Dec 05, 2011 315.76 316.00 309.68 312.08 1,096,492 -0.16(-0.05%)
Dec 02, 2011 311.04 312.72 308.24 312.24 1,166,452 +3.36(+1.09%)
Dec 01, 2011 309.28 312.64 305.44 308.88 1,174,108 -1.36(-0.44%)
Nov 30, 2011 312.48 314.00 309.68 310.24 2,405,586 +1.84(+0.60%)
Nov 29, 2011 305.44 309.36 304.32 308.40 2,251,876 +5.60(+1.85%)
Nov 28, 2011 306.48 307.04 300.16 302.80 1,404,937 +5.52(+1.86%)
Nov 25, 2011 296.64 301.12 295.64 297.28 575,601 +0.00(+0.00%)
Nov 23, 2011 296.96 299.76 294.64 297.28 1,434,356 -5.28(-1.75%)
Nov 22, 2011 301.76 304.96 298.64 302.56 1,138,616 +1.84(+0.61%)
Nov 21, 2011 299.28 301.36 294.32 300.72 1,604,117 -1.84(-0.61%)
Nov 18, 2011 307.04 307.44 298.80 302.56 1,540,504 -3.28(-1.07%)
Nov 17, 2011 312.56 313.76 303.92 305.84 2,385,360 -8.88(-2.82%)
Nov 16, 2011 314.80 317.92 312.56 314.72 2,814,193 +7.29(+2.37%)
Nov 15, 2011 304.96 308.56 304.08 307.43 1,679,942 +4.55(+1.50%)
Nov 14, 2011 303.60 304.40 300.56 302.88 1,095,519 -2.80(-0.92%)
Nov 11, 2011 302.88 306.08 302.88 305.68 1,187,942 +3.92(+1.30%)
Nov 10, 2011 300.88 303.60 297.60 301.76 1,519,413 +5.76(+1.95%)
Nov 09, 2011 294.80 302.00 291.92 296.00 2,530,221 -3.44(-1.15%)
Nov 08, 2011 298.08 299.52 295.36 299.44 1,358,791 +2.72(+0.92%)
Nov 07, 2011 293.84 296.72 291.76 296.72 2,039,595 +5.04(+1.73%)
Nov 04, 2011 290.40 291.84 286.87 291.68 1,222,577 +1.12(+0.39%)
Nov 03, 2011 289.04 292.16 285.76 290.56 1,359,190 +5.20(+1.82%)
Nov 02, 2011 288.48 289.28 283.28 285.36 1,282,266 +3.76(+1.34%)
Nov 01, 2011 277.04 284.88 276.32 281.60 1,940,182 -4.32(-1.51%)
Oct 31, 2011 283.68 288.80 282.16 285.92 1,201,014 -2.32(-0.80%)
Oct 28, 2011 285.28 289.92 284.72 288.24 1,023,128 -1.44(-0.50%)
Oct 27, 2011 288.08 291.04 285.84 289.68 1,520,769 +9.36(+3.34%)
Oct 26, 2011 286.72 287.12 278.00 280.32 2,117,491 -6.08(-2.12%)
Oct 25, 2011 288.32 291.92 284.88 286.40 2,940,013 +3.36(+1.19%)
Oct 24, 2011 272.32 283.76 272.16 283.04 2,074,263 +12.24(+4.52%)
Oct 21, 2011 271.36 274.48 268.32 270.80 1,140,926 +4.16(+1.56%)
Oct 20, 2011 265.92 267.52 260.16 266.64 1,495,183 +0.16(+0.06%)
Oct 19, 2011 273.20 277.04 265.76 266.48 1,324,336 -6.72(-2.46%)
Oct 18, 2011 269.04 275.60 265.12 273.20 1,282,508 +5.76(+2.15%)
Oct 17, 2011 268.40 269.36 266.00 267.44 814,105 -3.52(-1.30%)
Oct 14, 2011 269.28 270.96 266.65 270.96 1,035,799 +9.76(+3.74%)
Oct 13, 2011 260.64 263.92 257.52 261.20 1,275,543 -2.16(-0.82%)
Oct 12, 2011 265.76 267.60 263.12 263.36 930,043 -0.72(-0.27%)
Oct 11, 2011 262.80 268.24 261.20 264.08 1,522,451 -1.84(-0.69%)
Oct 10, 2011 261.84 266.40 261.44 265.92 1,426,404 +9.60(+3.75%)
Oct 07, 2011 257.76 259.36 251.92 256.32 1,969,865 +0.48(+0.19%)
Oct 06, 2011 249.20 256.64 248.48 255.84 1,749,185 +9.12(+3.70%)
Oct 05, 2011 240.48 247.16 238.24 246.72 2,471,835 +7.44(+3.11%)
Oct 04, 2011 235.20 241.44 232.80 239.28 2,407,298 +1.36(+0.57%)
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.