United States Oil Fund (NY: USO )

66.96 -0.45 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 326.80 328.56 320.80 327.36 2,474,514 +1.04(+0.32%)
Feb 28, 2012 330.96 332.88 325.28 326.32 1,242,868 -3.12(-0.95%)
Feb 27, 2012 332.24 334.80 328.24 329.44 1,417,051 -6.64(-1.98%)
Feb 24, 2012 332.80 336.56 330.40 336.08 1,504,425 +5.12(+1.55%)
Feb 23, 2012 324.48 331.28 322.80 330.96 1,214,879 +6.24(+1.92%)
Feb 22, 2012 324.00 326.64 323.44 324.72 1,106,003 +0.00(+0.00%)
Feb 21, 2012 321.04 325.92 320.32 324.72 1,420,597 +6.72(+2.11%)
Feb 17, 2012 317.68 318.00 315.40 318.00 987,030 +3.76(+1.20%)
Feb 16, 2012 312.24 315.20 311.44 314.24 794,995 +0.80(+0.26%)
Feb 15, 2012 312.48 313.44 310.96 313.44 1,107,070 +2.72(+0.88%)
Feb 14, 2012 312.48 312.80 308.08 310.72 1,052,250 +1.20(+0.39%)
Feb 13, 2012 308.08 310.32 305.20 309.52 1,800,999 +5.36(+1.76%)
Feb 10, 2012 300.40 304.16 300.08 304.16 751,188 -2.48(-0.81%)
Feb 09, 2012 307.12 307.84 305.20 306.64 582,931 +2.32(+0.76%)
Feb 08, 2012 306.88 307.52 301.52 304.32 1,130,718 +0.72(+0.24%)
Feb 07, 2012 296.56 304.64 296.32 303.60 1,279,621 +4.96(+1.66%)
Feb 06, 2012 298.64 300.24 297.04 298.64 765,754 -2.08(-0.69%)
Feb 03, 2012 297.92 301.36 296.56 300.72 1,431,069 +3.68(+1.24%)
Feb 02, 2012 297.28 298.56 293.40 297.04 1,146,971 -2.00(-0.67%)
Feb 01, 2012 305.04 305.84 298.80 299.04 1,295,349 -3.52(-1.16%)
Jan 31, 2012 310.64 310.72 300.88 302.56 1,210,906 -1.52(-0.50%)
Jan 30, 2012 303.44 306.24 302.64 304.08 668,689 -2.32(-0.76%)
Jan 27, 2012 306.24 309.36 304.72 306.40 905,847 -0.56(-0.18%)
Jan 26, 2012 311.52 311.68 305.12 306.96 881,722 +0.16(+0.05%)
Jan 25, 2012 302.56 308.64 299.92 306.80 1,774,732 +2.00(+0.66%)
Jan 24, 2012 302.40 305.60 302.00 304.80 808,284 -2.32(-0.76%)
Jan 23, 2012 304.16 308.16 303.68 307.12 1,058,682 +4.88(+1.61%)
Jan 20, 2012 305.36 305.56 301.44 302.24 1,650,920 -7.28(-2.35%)
Jan 19, 2012 312.64 312.88 307.76 309.52 1,315,201 -1.12(-0.36%)
Jan 18, 2012 311.04 312.24 307.52 310.64 1,556,890 +0.32(+0.10%)
Jan 17, 2012 308.72 310.72 306.48 310.32 1,267,675 +5.04(+1.65%)
Jan 13, 2012 303.20 305.68 301.12 305.28 1,408,640 +0.80(+0.26%)
Jan 12, 2012 314.32 317.28 303.60 304.48 2,293,713 -6.88(-2.21%)
Jan 11, 2012 312.72 314.52 309.92 311.36 1,107,634 -3.36(-1.07%)
Jan 10, 2012 316.56 317.84 314.64 314.72 882,780 +2.08(+0.67%)
Jan 09, 2012 312.88 313.12 308.48 312.64 938,564 -1.12(-0.36%)
Jan 06, 2012 315.12 315.12 310.88 313.76 1,220,180 +0.40(+0.13%)
Jan 05, 2012 315.92 318.80 312.96 313.36 1,462,201 -4.80(-1.51%)
Jan 04, 2012 316.00 319.68 315.04 318.16 1,726,207 +13.28(+4.36%)
Dec 30, 2011 307.28 307.92 304.32 304.88 514,283 -2.40(-0.78%)
Dec 29, 2011 307.12 307.68 302.96 307.28 1,115,527 +0.56(+0.18%)
Dec 28, 2011 311.04 311.12 305.52 306.72 706,707 -5.76(-1.84%)
Dec 27, 2011 307.92 313.67 307.68 312.48 979,002 +4.56(+1.48%)
Dec 23, 2011 307.76 308.88 306.96 307.92 270,455 +3.04(+1.00%)
Dec 21, 2011 301.36 305.92 300.15 304.88 1,340,998 +4.44(+1.48%)
Dec 20, 2011 298.40 300.88 297.76 300.44 1,255,191 +10.84(+3.74%)
Dec 19, 2011 291.12 291.60 287.44 289.60 927,275 -0.56(-0.19%)
Dec 16, 2011 289.44 292.00 285.84 290.16 1,572,359 +1.12(+0.39%)
Dec 15, 2011 295.20 295.52 288.40 289.04 1,576,621 -4.24(-1.45%)
Dec 14, 2011 299.20 300.64 291.08 293.28 2,901,798 -15.60(-5.05%)
Dec 13, 2011 304.56 312.72 304.56 308.88 2,517,275 +5.84(+1.93%)
Dec 12, 2011 303.68 303.92 301.36 303.04 818,740 -4.96(-1.61%)
Dec 09, 2011 302.24 308.08 301.60 308.00 825,602 +5.76(+1.91%)
Dec 08, 2011 308.16 309.20 301.76 302.24 1,398,382 -8.24(-2.65%)
Dec 07, 2011 312.56 313.20 307.92 310.48 1,054,275 -1.52(-0.49%)
Dec 06, 2011 311.12 313.28 309.92 312.00 1,107,930 -0.08(-0.03%)
Dec 05, 2011 315.76 316.00 309.68 312.08 1,096,492 -0.16(-0.05%)
Dec 02, 2011 311.04 312.72 308.24 312.24 1,166,452 +3.36(+1.09%)
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.