United States Oil Fund (NY: USO )

58.45 USD +0.62 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 34.78 34.97 34.61 34.69 5,099,892 -0.16(-0.46%)
Oct 30, 2013 35.07 35.13 34.81 34.85 5,893,175 -0.56(-1.58%)
Oct 29, 2013 35.39 35.49 35.29 35.41 2,333,086 -0.14(-0.39%)
Oct 28, 2013 35.28 35.61 35.20 35.55 4,293,448 +0.23(+0.65%)
Oct 25, 2013 35.06 35.35 35.01 35.32 3,832,915 +0.33(+0.94%)
Oct 24, 2013 34.69 35.05 34.59 34.99 5,581,663 +0.04(+0.11%)
Oct 23, 2013 34.78 35.12 34.67 34.95 12,072,760 -0.46(-1.30%)
Oct 22, 2013 35.98 36.15 35.39 35.41 10,216,247 -0.53(-1.47%)
Oct 21, 2013 36.23 36.31 35.85 35.94 4,890,059 -0.51(-1.40%)
Oct 18, 2013 36.56 36.59 36.34 36.45 4,157,167 +0.07(+0.19%)
Oct 17, 2013 36.50 36.57 36.13 36.38 9,732,908 -0.54(-1.46%)
Oct 16, 2013 36.62 37.18 36.58 36.92 4,902,583 +0.45(+1.23%)
Oct 15, 2013 36.65 36.87 36.45 36.47 5,393,638 -0.40(-1.08%)
Oct 14, 2013 36.66 37.02 36.55 36.87 2,659,956 +0.12(+0.33%)
Oct 11, 2013 36.46 36.84 36.42 36.75 6,146,811 -0.35(-0.94%)
Oct 10, 2013 36.58 37.29 36.53 37.10 6,817,707 +0.55(+1.50%)
Oct 09, 2013 36.88 36.96 36.45 36.55 10,955,466 -0.76(-2.04%)
Oct 08, 2013 37.38 37.49 37.22 37.31 3,435,336 +0.17(+0.46%)
Oct 07, 2013 36.79 37.36 36.70 37.14 4,605,095 -0.17(-0.46%)
Oct 04, 2013 37.44 37.53 37.21 37.31 2,772,257 +0.17(+0.46%)
Oct 03, 2013 37.58 37.59 37.06 37.14 4,831,952 -0.28(-0.75%)
Oct 02, 2013 36.68 37.54 36.58 37.42 11,026,390 +0.74(+2.02%)
Oct 01, 2013 36.61 36.79 36.41 36.68 6,338,243 -0.28(-0.76%)
Sep 27, 2013 37.05 37.38 36.91 36.96 4,181,994 -0.12(-0.32%)
Sep 26, 2013 37.04 37.17 36.89 37.08 2,942,685 +0.20(+0.54%)
Sep 25, 2013 37.29 37.30 36.82 36.88 4,877,491 -0.34(-0.91%)
Sep 24, 2013 37.05 37.30 36.85 37.22 5,837,711 -0.05(-0.13%)
Sep 23, 2013 37.33 37.46 37.16 37.27 5,843,154 -0.50(-1.32%)
Sep 20, 2013 37.97 38.17 37.65 37.77 5,630,406 -0.31(-0.81%)
Sep 19, 2013 38.56 38.62 38.04 38.08 6,798,179 -0.60(-1.55%)
Sep 18, 2013 37.89 38.80 37.81 38.68 7,837,230 +0.94(+2.49%)
Sep 17, 2013 37.97 38.02 37.62 37.74 6,695,281 -0.37(-0.97%)
Sep 16, 2013 38.27 38.51 38.10 38.11 6,081,958 -0.74(-1.90%)
Sep 13, 2013 38.47 38.88 38.36 38.85 3,234,193 -0.02(-0.04%)
Sep 12, 2013 38.60 39.01 38.56 38.87 4,897,308 +0.39(+1.00%)
Sep 11, 2013 38.49 38.59 38.22 38.48 5,546,208 +0.15(+0.38%)
Sep 10, 2013 38.22 38.44 38.03 38.33 10,598,422 -0.60(-1.55%)
Sep 09, 2013 39.24 39.36 38.84 38.94 7,832,775 -0.42(-1.07%)
Sep 06, 2013 39.08 39.54 39.03 39.36 10,433,082 +0.67(+1.73%)
Sep 05, 2013 38.53 38.77 38.30 38.69 4,375,984 +0.35(+0.91%)
Sep 04, 2013 38.35 38.55 38.14 38.34 4,161,184 -0.42(-1.08%)
Sep 03, 2013 38.25 38.88 38.23 38.76 7,915,075 +0.28(+0.73%)
Aug 30, 2013 38.54 38.85 38.21 38.48 10,365,614 -0.10(-0.26%)
Aug 29, 2013 39.08 39.33 38.49 38.58 8,066,178 -0.50(-1.28%)
Aug 28, 2013 39.22 39.46 39.00 39.08 12,927,701 +0.21(+0.54%)
Aug 27, 2013 38.90 39.05 38.72 38.87 14,382,995 +0.91(+2.40%)
Aug 26, 2013 37.95 38.01 37.71 37.96 5,682,557 +0.01(+0.03%)
Aug 23, 2013 37.41 38.20 37.27 37.95 5,943,257 +0.41(+1.09%)
Aug 22, 2013 37.15 37.60 37.09 37.54 4,511,418 +0.37(+1.00%)
Aug 21, 2013 37.49 37.52 36.99 37.17 5,421,386 -0.35(-0.93%)
Aug 20, 2013 37.69 38.21 37.39 37.52 6,767,063 -0.65(-1.70%)
Aug 19, 2013 38.20 38.43 38.06 38.17 3,401,239 -0.23(-0.60%)
Aug 16, 2013 38.31 38.57 38.01 38.40 5,340,814 +0.16(+0.42%)
Aug 15, 2013 38.31 38.40 37.98 38.24 4,539,745 +0.15(+0.39%)
Aug 14, 2013 37.85 38.14 37.65 38.09 5,096,911 +0.19(+0.50%)
Aug 13, 2013 37.73 38.07 37.57 37.90 4,426,080 +0.14(+0.37%)
Aug 12, 2013 37.40 37.79 37.27 37.76 4,306,180 +0.17(+0.45%)
Aug 09, 2013 37.06 37.64 37.03 37.59 7,252,170 +0.75(+2.04%)
Aug 08, 2013 36.77 36.86 36.35 36.84 10,858,084 -0.17(-0.46%)
Aug 07, 2013 37.27 37.50 37.00 37.01 5,929,597 -0.45(-1.20%)
Aug 06, 2013 37.79 37.81 37.27 37.46 6,090,591 -0.37(-0.98%)
Aug 05, 2013 37.66 38.05 37.63 37.83 2,727,435 -0.11(-0.29%)
Aug 02, 2013 38.07 38.12 37.84 37.94 4,406,907 -0.33(-0.86%)
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.