United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.45 33.51 32.65 32.68 9,082,229 -0.77(-2.30%)
Jul 30, 2012 33.60 33.74 33.37 33.45 5,196,999 -0.22(-0.65%)
Jul 27, 2012 33.51 33.79 33.38 33.67 5,816,614 +0.26(+0.78%)
Jul 26, 2012 33.65 33.75 33.26 33.41 5,638,902 +0.20(+0.60%)
Jul 25, 2012 33.10 33.38 32.45 33.21 8,850,197 +0.06(+0.18%)
Jul 24, 2012 33.10 33.27 32.85 33.15 8,374,468 +0.15(+0.45%)
Jul 23, 2012 33.02 33.53 32.83 33.00 9,778,041 -1.20(-3.51%)
Jul 20, 2012 34.16 34.42 33.96 34.20 8,440,402 -0.44(-1.27%)
Jul 19, 2012 34.24 34.84 34.21 34.64 11,888,787 +0.95(+2.82%)
Jul 18, 2012 33.48 33.75 33.38 33.69 6,949,575 +0.31(+0.93%)
Jul 17, 2012 33.40 33.54 32.80 33.38 9,198,073 +0.26(+0.79%)
Jul 16, 2012 32.80 33.20 32.59 33.12 6,852,165 +0.44(+1.35%)
Jul 13, 2012 32.39 32.87 32.39 32.68 4,922,464 +0.48(+1.49%)
Jul 12, 2012 31.84 32.41 31.62 32.20 7,590,787 -0.13(-0.40%)
Jul 11, 2012 31.95 32.45 31.78 32.33 12,335,287 +0.81(+2.57%)
Jul 10, 2012 32.15 32.17 31.40 31.52 8,194,803 -0.65(-2.02%)
Jul 09, 2012 31.71 32.46 31.66 32.17 6,672,874 +0.58(+1.84%)
Jul 06, 2012 31.77 31.99 31.55 31.59 9,574,513 -1.03(-3.16%)
Jul 05, 2012 32.69 33.08 32.47 32.62 9,915,869 -0.32(-0.97%)
Jul 03, 2012 32.69 33.04 32.54 32.94 13,958,907 +1.51(+4.80%)
Jul 02, 2012 31.43 31.70 30.82 31.43 17,550,653 -0.40(-1.26%)
Jun 29, 2012 30.76 32.03 30.56 31.83 20,412,977 +2.33(+7.90%)
Jun 28, 2012 29.94 30.02 29.02 29.50 14,080,181 -0.70(-2.32%)
Jun 27, 2012 30.12 30.37 29.95 30.20 9,331,867 +0.39(+1.31%)
Jun 26, 2012 29.79 29.91 29.43 29.81 6,884,137 +0.01(+0.03%)
Jun 25, 2012 29.68 29.84 29.30 29.80 8,657,837 -0.30(-1.00%)
Jun 22, 2012 29.57 30.18 29.45 30.10 10,233,447 +0.65(+2.19%)
Jun 21, 2012 30.30 30.40 29.31 29.45 18,442,392 -1.04(-3.39%)
Jun 20, 2012 31.55 31.58 30.36 30.49 21,871,634 -1.19(-3.76%)
Jun 19, 2012 31.74 31.81 31.49 31.68 7,322,754 +0.36(+1.15%)
Jun 18, 2012 31.02 31.61 30.93 31.32 5,550,531 -0.31(-0.98%)
Jun 15, 2012 31.64 31.79 31.45 31.63 4,882,621 -0.10(-0.32%)
Jun 14, 2012 31.19 31.80 31.04 31.73 4,941,293 +0.63(+2.03%)
Jun 13, 2012 31.04 31.65 30.96 31.10 7,133,108 -0.32(-1.00%)
Jun 12, 2012 31.32 31.54 31.12 31.42 6,772,896 +0.72(+2.33%)
Jun 11, 2012 31.90 31.90 30.67 30.70 9,979,739 -1.10(-3.46%)
Jun 08, 2012 31.19 31.90 31.13 31.80 8,895,546 +0.08(+0.25%)
Jun 07, 2012 32.77 32.80 31.61 31.72 8,162,054 -0.43(-1.34%)
Jun 06, 2012 32.09 32.51 31.95 32.15 10,490,445 +0.39(+1.23%)
Jun 05, 2012 31.61 31.83 31.56 31.76 7,403,743 +0.00(+0.00%)
Jun 04, 2012 31.34 31.81 31.23 31.76 11,859,408 +0.33(+1.05%)
Jun 01, 2012 31.70 31.87 31.03 31.43 14,616,112 -1.18(-3.62%)
May 31, 2012 33.04 33.09 32.37 32.61 10,903,419 -0.41(-1.24%)
May 30, 2012 33.52 33.54 32.93 33.02 7,279,015 -1.21(-3.53%)
May 29, 2012 34.53 34.76 34.03 34.23 6,223,408 +0.01(+0.03%)
May 25, 2012 34.21 34.37 34.16 34.22 3,101,946 -0.04(-0.12%)
May 24, 2012 34.29 34.50 34.00 34.26 7,161,866 +0.17(+0.50%)
May 23, 2012 34.42 34.46 33.66 34.09 9,292,675 -0.39(-1.13%)
May 22, 2012 34.91 35.00 34.39 34.48 5,284,125 -0.67(-1.91%)
May 21, 2012 34.68 35.19 34.60 35.15 5,540,160 +0.72(+2.09%)
May 18, 2012 34.89 35.04 34.43 34.43 7,212,060 -0.61(-1.74%)
May 17, 2012 35.38 35.45 34.86 35.04 5,772,920 -0.01(-0.03%)
May 16, 2012 35.19 35.64 34.94 35.05 10,641,840 -0.23(-0.65%)
May 15, 2012 35.80 35.97 35.22 35.28 6,274,944 -0.33(-0.93%)
May 14, 2012 35.71 35.98 35.53 35.61 5,259,671 -0.65(-1.79%)
May 11, 2012 36.27 36.77 36.24 36.26 4,507,034 -0.35(-0.96%)
May 10, 2012 36.86 36.97 36.55 36.61 4,746,509 +0.09(+0.25%)
May 09, 2012 36.24 36.66 36.03 36.52 11,412,025 -0.35(-0.95%)
May 08, 2012 36.73 36.90 36.15 36.87 10,699,141 -0.18(-0.49%)
May 07, 2012 36.86 37.16 36.50 37.05 10,764,370 -0.24(-0.64%)
May 04, 2012 37.84 37.99 36.92 37.29 20,087,867 -1.54(-3.97%)
May 03, 2012 39.43 39.44 38.75 38.83 9,079,520 -1.06(-2.66%)
May 02, 2012 40.01 40.06 39.71 39.89 5,708,042 -0.26(-0.65%)
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.