United States Oil Fund (NY: USO )

50.32 USD -0.38 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 103.21 103.86 101.27 103.21 10,790,060 +0.89(+0.87%)
May 29, 2008 104.40 107.80 102.12 102.32 21,816,824 -3.60(-3.40%)
May 28, 2008 103.01 106.50 102.51 105.92 13,441,253 +1.77(+1.70%)
May 27, 2008 105.33 105.90 103.76 104.15 10,873,698 -2.80(-2.62%)
May 26, 2008 107.92 108.22 105.38 106.95 0 +0.25(+0.23%)
May 23, 2008 107.92 108.22 105.38 106.70 13,826,896 +1.03(+0.97%)
May 22, 2008 107.80 108.36 105.28 105.67 20,088,009 -2.56(-2.37%)
May 21, 2008 104.61 108.31 104.06 108.23 17,165,111 +3.78(+3.62%)
May 20, 2008 103.91 104.62 103.66 104.45 10,140,191 +1.70(+1.65%)
May 19, 2008 102.45 103.00 101.26 102.75 7,683,151 +0.39(+0.38%)
May 16, 2008 102.86 102.98 101.34 102.36 17,667,973 +2.09(+2.08%)
May 15, 2008 102.00 102.18 97.69 100.27 16,246,930 +0.14(+0.14%)
May 14, 2008 101.23 102.00 100.00 100.13 9,105,425 -1.53(-1.51%)
May 13, 2008 100.12 102.47 99.98 101.66 11,976,570 +1.52(+1.52%)
May 12, 2008 100.82 102.20 100.07 100.14 10,061,100 -1.89(-1.85%)
May 09, 2008 101.75 102.11 100.69 102.03 12,198,447 +1.38(+1.37%)
May 08, 2008 99.50 100.77 98.30 100.65 9,807,282 +0.75(+0.75%)
May 07, 2008 98.23 99.92 97.12 99.90 13,539,711 +1.70(+1.73%)
May 06, 2008 96.97 98.84 96.90 98.20 7,577,849 +1.46(+1.51%)
May 05, 2008 95.23 96.92 95.11 96.74 7,337,781 +3.05(+3.26%)
May 02, 2008 91.10 93.84 91.10 93.69 6,891,879 +3.28(+3.63%)
May 01, 2008 90.78 91.10 88.89 90.41 7,819,149 -2.18(-2.35%)
Apr 30, 2008 93.58 94.34 91.31 92.59 9,530,657 -0.21(-0.23%)
Apr 29, 2008 93.92 94.53 92.65 92.80 7,601,930 -2.91(-3.04%)
Apr 28, 2008 95.87 96.24 95.25 95.71 4,849,934 +0.16(+0.17%)
Apr 25, 2008 94.94 96.28 94.55 95.55 9,002,392 +2.19(+2.35%)
Apr 24, 2008 93.40 94.85 92.06 93.36 11,110,404 -1.94(-2.04%)
Apr 23, 2008 94.40 95.51 93.81 95.30 8,479,159 +0.19(+0.20%)
Apr 22, 2008 93.68 95.83 93.60 95.11 7,159,540 +0.94(+1.00%)
Apr 21, 2008 93.47 94.28 92.69 94.17 4,681,849 +0.45(+0.48%)
Apr 18, 2008 90.98 93.84 90.90 93.72 9,202,553 +1.54(+1.67%)
Apr 17, 2008 92.17 92.61 91.62 92.18 4,772,514 +0.03(+0.03%)
Apr 16, 2008 91.22 92.30 90.02 92.15 7,893,999 +0.76(+0.83%)
Apr 15, 2008 91.01 91.44 90.67 91.39 5,074,803 +1.75(+1.95%)
Apr 14, 2008 88.85 89.71 88.45 89.64 4,317,407 +1.16(+1.31%)
Apr 11, 2008 87.65 88.57 87.37 88.48 3,831,040 +0.30(+0.34%)
Apr 10, 2008 89.08 89.09 87.14 88.18 6,419,983 -0.56(-0.63%)
Apr 09, 2008 87.09 89.70 86.94 88.74 8,202,892 +1.55(+1.78%)
Apr 08, 2008 87.00 87.58 86.20 87.19 3,527,876 -0.10(-0.11%)
Apr 07, 2008 86.49 87.63 86.49 87.29 4,270,268 +2.29(+2.69%)
Apr 04, 2008 84.44 85.12 83.85 85.00 4,424,590 +1.51(+1.81%)
Apr 03, 2008 82.90 85.20 82.64 83.49 5,411,409 -0.29(-0.35%)
Apr 02, 2008 80.80 84.10 79.96 83.78 6,182,496 +2.92(+3.61%)
Apr 01, 2008 80.00 82.09 79.77 80.86 5,367,641 -0.59(-0.72%)
Mar 31, 2008 84.72 85.50 80.36 81.45 7,804,006 -2.92(-3.46%)
Mar 28, 2008 85.01 85.01 83.87 84.37 4,898,577 -1.36(-1.59%)
Mar 27, 2008 85.07 86.64 84.64 85.73 4,721,061 +0.73(+0.86%)
Mar 26, 2008 82.03 85.23 81.98 85.00 6,165,984 +3.53(+4.33%)
Mar 25, 2008 80.75 81.62 79.40 81.47 4,740,566 +1.21(+1.51%)
Mar 24, 2008 80.96 82.02 80.08 80.26 4,252,064 -1.04(-1.28%)
Mar 21, 2008 79.70 81.96 79.59 81.30 11,748,053 +0.00(+0.00%)
Mar 20, 2008 79.70 81.96 79.59 81.30 11,747,753 -0.99(-1.20%)
Mar 19, 2008 84.57 86.00 81.81 82.29 10,950,562 -3.91(-4.54%)
Mar 18, 2008 84.78 87.04 84.19 86.20 8,667,641 +2.50(+2.99%)
Mar 17, 2008 83.92 85.85 81.48 83.70 11,640,712 -2.81(-3.25%)
Mar 14, 2008 86.99 87.76 86.06 86.51 8,580,331 -0.70(-0.80%)
Mar 13, 2008 87.02 87.79 85.98 87.21 7,697,455 +0.29(+0.33%)
Mar 12, 2008 86.01 87.01 84.75 86.92 9,246,041 +0.88(+1.02%)
Mar 11, 2008 85.50 86.21 84.29 86.04 9,792,012 +0.54(+0.63%)
Mar 10, 2008 83.07 85.54 82.53 85.50 6,139,731 +1.77(+2.11%)
Mar 07, 2008 83.31 84.53 82.53 83.73 5,385,598 -0.16(-0.19%)
Mar 06, 2008 82.79 83.89 81.63 83.89 5,701,413 +0.59(+0.71%)
Mar 05, 2008 80.49 83.30 80.33 83.30 7,568,599 +3.90(+4.91%)
Mar 04, 2008 81.73 82.00 78.50 79.40 6,193,364 -1.92(-2.36%)
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.