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 (%)
Oct 29, 2010 35.28 35.40 34.81 35.17 6,039,370 -0.22(-0.62%)
Oct 28, 2010 35.66 35.67 35.22 35.39 5,150,359 -0.03(-0.08%)
Oct 27, 2010 35.31 35.48 34.79 35.42 8,212,834 -0.15(-0.42%)
Oct 25, 2010 35.86 35.98 35.20 35.57 7,559,005 +0.08(+0.23%)
Oct 22, 2010 35.13 35.49 34.85 35.49 7,022,806 +0.64(+1.84%)
Oct 21, 2010 35.41 35.64 34.61 34.85 9,110,035 -0.74(-2.08%)
Oct 20, 2010 34.70 35.68 34.69 35.59 9,753,781 +0.97(+2.80%)
Oct 19, 2010 35.22 35.53 34.56 34.62 14,629,060 -1.66(-4.58%)
Oct 18, 2010 35.60 36.28 35.48 36.28 8,235,434 +0.81(+2.28%)
Oct 15, 2010 36.02 36.10 35.19 35.47 8,389,181 -0.53(-1.47%)
Oct 14, 2010 36.10 36.54 35.84 36.00 7,029,736 -0.16(-0.44%)
Oct 13, 2010 36.07 36.36 35.99 36.16 5,708,615 +0.51(+1.43%)
Oct 12, 2010 35.84 35.86 35.38 35.65 7,203,532 +0.05(+0.14%)
Oct 11, 2010 35.85 36.09 35.60 35.60 4,601,666 -0.55(-1.52%)
Oct 08, 2010 36.15 36.23 35.55 36.15 7,800,935 +0.69(+1.95%)
Oct 07, 2010 36.60 36.61 35.33 35.46 13,239 -0.82(-2.26%)
Oct 06, 2010 36.11 36.67 35.94 36.28 10,544,045 +0.19(+0.53%)
Oct 05, 2010 35.90 36.19 35.72 36.09 3,346 +0.50(+1.40%)
Oct 04, 2010 35.72 35.93 35.45 35.59 9,856,673 -0.04(-0.11%)
Oct 01, 2010 35.63 35.63 35.09 35.63 14,169,320 +0.79(+2.27%)
Sep 30, 2010 34.48 34.96 34.19 34.84 13,438,776 +0.90(+2.65%)
Sep 29, 2010 33.19 34.08 32.98 33.94 6,655 +0.75(+2.26%)
Sep 28, 2010 33.22 33.63 32.96 33.19 5,783 -0.05(-0.15%)
Sep 27, 2010 33.60 33.61 32.94 33.24 6,638,403 -0.16(-0.48%)
Sep 24, 2010 32.96 33.44 32.93 33.40 8,690,006 +0.73(+2.23%)
Sep 23, 2010 32.30 32.98 32.20 32.67 500 +0.09(+0.28%)
Sep 22, 2010 32.98 33.10 32.23 32.58 12,037,769 -0.07(-0.21%)
Sep 21, 2010 33.09 33.16 32.60 32.65 950 -0.57(-1.71%)
Sep 20, 2010 32.76 33.48 32.71 33.22 7,638,232 +0.57(+1.74%)
Sep 17, 2010 32.65 33.18 32.34 32.65 9,598,683 -0.84(-2.51%)
Sep 15, 2010 33.44 33.70 33.30 33.49 8,594,017 -0.40(-1.18%)
Sep 14, 2010 34.01 34.39 33.72 33.89 2,874 -0.14(-0.41%)
Sep 13, 2010 34.19 34.36 33.93 34.03 7,421,666 +0.26(+0.77%)
Sep 10, 2010 33.39 33.82 33.24 33.77 8,265,892 +0.88(+2.68%)
Sep 09, 2010 33.60 33.73 32.85 32.89 3,200 -0.25(-0.75%)
Sep 08, 2010 33.03 33.52 32.83 33.14 1,968 +0.37(+1.13%)
Sep 07, 2010 32.80 33.19 32.33 32.77 3,756 -0.32(-0.97%)
Sep 03, 2010 33.40 33.52 32.58 33.09 10,178,057 -0.30(-0.90%)
Sep 02, 2010 32.72 33.43 32.59 33.39 6,669 +0.44(+1.34%)
Sep 01, 2010 32.47 33.14 32.41 32.95 11,471,374 +1.05(+3.29%)
Aug 31, 2010 31.88 33.24 31.84 31.90 30,801 -1.21(-3.65%)
Aug 30, 2010 33.13 33.34 33.00 33.11 6,376,766 -0.46(-1.37%)
Aug 27, 2010 32.40 33.57 32.06 33.57 13,947,712 +0.82(+2.50%)
Aug 26, 2010 32.75 32.92 32.36 32.75 10,059,404 +0.38(+1.17%)
Aug 25, 2010 31.78 32.38 31.50 32.37 3,700 +0.60(+1.89%)
Aug 24, 2010 32.05 32.21 31.75 31.77 4,770 -0.66(-2.04%)
Aug 23, 2010 32.92 33.13 32.38 32.43 8,870,526 -0.52(-1.58%)
Aug 20, 2010 33.01 33.06 32.69 32.95 8,133,650 -0.30(-0.90%)
Aug 19, 2010 33.66 33.69 33.09 33.25 720 -0.43(-1.28%)
Aug 18, 2010 33.44 33.85 33.03 33.68 11,892 -0.19(-0.56%)
Aug 17, 2010 34.06 34.28 33.78 33.87 22,879 +0.26(+0.77%)
Aug 16, 2010 33.58 33.78 33.49 33.61 6,361,846 -0.18(-0.53%)
Aug 13, 2010 33.79 34.04 33.57 33.79 6,921,478 -0.13(-0.38%)
Aug 12, 2010 34.16 34.55 33.79 33.92 9,534,914 -0.82(-2.36%)
Aug 11, 2010 35.42 35.44 34.74 34.74 9,985,451 -1.01(-2.83%)
Aug 10, 2010 35.75 36.12 35.46 35.75 300 -0.78(-2.14%)
Aug 09, 2010 36.36 36.54 36.14 36.53 5,285,831 +0.33(+0.91%)
Aug 06, 2010 36.20 37.15 35.80 36.20 9,233,791 -0.51(-1.39%)
Aug 05, 2010 36.55 36.86 36.51 36.71 5,076,882 -0.20(-0.54%)
Aug 04, 2010 36.91 37.14 36.61 36.91 9,206,382 +0.00(+0.00%)
Aug 03, 2010 36.69 37.00 36.44 36.91 600 +0.43(+1.18%)
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.