United States Oil Fund (NY: USO )

49.57 USD +0.10 (+0.20%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 50.64 51.40 49.95 51.18 3,313,200 +1.23(+2.46%)
Feb 27, 2007 50.11 51.54 49.95 49.95 5,083,800 -0.95(-1.87%)
Feb 26, 2007 50.81 51.15 50.27 50.90 2,549,963 +0.44(+0.87%)
Feb 23, 2007 50.85 51.18 50.13 50.46 3,822,400 +0.13(+0.26%)
Feb 22, 2007 49.75 50.70 49.46 50.33 3,443,900 +0.47(+0.94%)
Feb 21, 2007 48.79 50.17 48.24 49.86 4,245,400 +1.24(+2.55%)
Feb 20, 2007 48.26 49.24 47.84 48.62 2,689,500 -0.73(-1.48%)
Feb 16, 2007 48.66 49.55 48.54 49.35 2,927,800 +1.00(+2.07%)
Feb 15, 2007 48.45 48.58 47.30 48.35 3,488,400 -0.10(-0.21%)
Feb 14, 2007 49.15 49.55 48.08 48.45 4,835,100 -0.91(-1.84%)
Feb 13, 2007 48.68 49.89 48.59 49.36 2,669,900 +0.99(+2.05%)
Feb 12, 2007 49.33 49.55 48.12 48.37 4,649,400 -1.62(-3.24%)
Feb 09, 2007 50.05 50.74 49.71 49.99 5,946,400 +0.24(+0.48%)
Feb 08, 2007 48.49 50.02 48.13 49.75 5,198,400 +1.50(+3.11%)
Feb 07, 2007 49.52 49.80 47.84 48.25 5,137,600 -0.96(-1.95%)
Feb 06, 2007 49.65 49.79 48.81 49.21 4,835,400 +0.11(+0.22%)
Feb 05, 2007 49.62 49.95 48.79 49.10 5,723,900 -0.24(-0.49%)
Feb 02, 2007 48.22 49.34 47.60 49.34 4,689,300 +1.50(+3.14%)
Feb 01, 2007 48.25 49.00 47.64 47.84 5,277,700 -0.40(-0.83%)
Jan 31, 2007 47.16 48.45 46.50 48.24 5,910,000 +0.88(+1.86%)
Jan 30, 2007 45.24 47.50 45.24 47.36 5,706,500 +2.39(+5.31%)
Jan 29, 2007 45.93 46.18 44.90 44.97 3,129,700 -1.31(-2.83%)
Jan 26, 2007 45.60 46.40 45.54 46.28 4,550,400 +1.01(+2.23%)
Jan 25, 2007 46.19 46.48 45.10 45.27 3,792,800 -0.83(-1.80%)
Jan 24, 2007 45.47 46.18 44.71 46.10 5,369,600 +0.45(+0.99%)
Jan 23, 2007 44.36 45.83 44.21 45.65 7,729,200 +1.81(+4.13%)
Jan 22, 2007 44.82 45.51 43.44 43.84 10,605,300 -0.59(-1.33%)
Jan 19, 2007 43.44 44.50 43.38 44.43 6,014,000 +1.20(+2.78%)
Jan 18, 2007 44.29 44.60 42.56 43.23 13,502,000 -0.99(-2.24%)
Jan 17, 2007 42.99 44.35 42.70 44.22 11,334,000 +0.82(+1.89%)
Jan 16, 2007 44.16 44.40 42.91 43.40 9,184,900 -1.23(-2.76%)
Jan 12, 2007 44.28 45.00 43.51 44.63 10,483,200 +0.29(+0.65%)
Jan 11, 2007 45.25 46.14 44.01 44.34 9,004,600 -0.94(-2.08%)
Jan 10, 2007 46.64 46.75 45.28 45.28 6,310,500 -2.02(-4.27%)
Jan 09, 2007 46.27 47.50 46.18 47.30 4,019,700 -0.19(-0.40%)
Jan 08, 2007 48.72 49.05 47.00 47.49 3,949,200 -0.34(-0.71%)
Jan 05, 2007 47.40 47.93 46.89 47.83 3,632,700 +0.48(+1.01%)
Jan 04, 2007 48.54 48.90 47.22 47.35 4,460,200 -2.05(-4.15%)
Jan 03, 2007 51.42 51.42 49.13 49.40 3,213,700 -2.20(-4.26%)
Dec 29, 2006 51.02 51.85 51.00 51.60 1,066,000 +0.30(+0.58%)
Dec 28, 2006 51.53 51.61 51.05 51.30 1,261,200 -0.05(-0.10%)
Dec 27, 2006 51.75 51.94 51.22 51.35 1,168,000 -0.29(-0.56%)
Dec 26, 2006 53.16 53.20 51.43 51.64 1,455,600 -1.28(-2.42%)
Dec 22, 2006 53.32 53.38 52.71 52.92 724,800 -0.42(-0.79%)
Dec 21, 2006 53.87 53.87 52.89 53.34 1,024,100 -0.71(-1.31%)
Dec 20, 2006 54.05 54.39 53.69 54.05 1,051,200 +0.05(+0.09%)
Dec 19, 2006 52.95 54.24 52.95 54.00 1,522,900 +0.84(+1.58%)
Dec 18, 2006 53.83 53.86 53.12 53.16 926,000 -1.14(-2.10%)
Dec 15, 2006 53.98 54.30 53.49 54.30 1,278,900 +0.57(+1.06%)
Dec 14, 2006 53.49 53.84 53.33 53.73 1,536,700 +0.85(+1.61%)
Dec 13, 2006 52.41 53.10 52.29 52.88 1,629,200 +0.33(+0.63%)
Dec 12, 2006 53.04 53.30 52.15 52.55 1,577,100 -0.45(-0.85%)
Dec 11, 2006 53.00 53.52 52.69 53.00 1,761,700 -0.58(-1.08%)
Dec 08, 2006 54.26 54.42 53.40 53.58 1,738,700 -0.28(-0.52%)
Dec 07, 2006 53.72 53.87 53.36 53.86 1,829,800 -0.03(-0.06%)
Dec 06, 2006 53.94 54.53 53.67 53.89 2,357,100 -0.41(-0.76%)
Dec 05, 2006 54.57 54.79 53.38 54.30 1,969,400 +0.10(+0.18%)
Dec 04, 2006 54.47 54.54 53.66 54.20 2,239,300 -0.85(-1.54%)
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.