United States Oil Fund (NY: USO )

52.39 USD -0.52 (-0.98%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 102.23 102.23 98.99 100.10 13,797,536 -2.16(-2.11%)
Jul 30, 2008 98.25 102.66 97.35 102.26 19,932,217 +4.06(+4.13%)
Jul 29, 2008 99.97 99.99 97.03 98.20 15,021,453 -2.32(-2.31%)
Jul 28, 2008 99.80 100.66 98.83 100.52 9,691,490 +1.12(+1.13%)
Jul 25, 2008 100.33 100.41 98.76 99.40 14,275,355 -1.85(-1.83%)
Jul 24, 2008 101.38 101.93 99.55 101.25 12,059,602 +1.13(+1.13%)
Jul 23, 2008 102.39 103.73 100.00 100.12 17,913,954 -3.34(-3.23%)
Jul 22, 2008 105.20 105.33 101.87 103.46 13,578,175 -3.29(-3.08%)
Jul 21, 2008 105.10 106.98 104.07 106.75 9,551,226 +2.60(+2.50%)
Jul 18, 2008 105.84 106.57 103.91 104.15 13,823,276 -1.38(-1.31%)
Jul 17, 2008 108.86 110.74 104.65 105.53 22,151,313 -3.45(-3.17%)
Jul 16, 2008 111.52 111.94 106.97 108.98 21,072,931 -3.41(-3.03%)
Jul 15, 2008 117.70 118.02 110.08 112.39 27,607,215 -5.09(-4.33%)
Jul 14, 2008 117.50 118.50 116.50 117.48 7,526,747 +0.24(+0.20%)
Jul 11, 2008 119.08 119.17 115.59 117.24 14,879,203 +2.94(+2.57%)
Jul 10, 2008 111.44 114.92 110.46 114.30 12,342,942 +4.58(+4.17%)
Jul 09, 2008 110.94 111.81 109.55 109.72 18,559,588 -0.40(-0.36%)
Jul 08, 2008 111.50 111.70 109.46 110.12 16,865,623 -4.65(-4.05%)
Jul 07, 2008 114.29 116.12 112.97 114.77 13,676,199 -2.05(-1.75%)
Jul 04, 2008 116.79 117.46 115.92 116.82 9,268,647 +0.00(+0.00%)
Jul 03, 2008 116.79 117.46 115.92 116.82 9,268,647 +0.13(+0.11%)
Jul 02, 2008 113.81 116.69 113.69 116.69 18,135,866 +2.29(+2.00%)
Jul 01, 2008 115.69 115.98 113.44 114.40 13,188,008 +0.63(+0.55%)
Jun 30, 2008 115.16 115.33 112.65 113.77 11,950,811 -0.06(-0.05%)
Jun 27, 2008 113.87 115.77 113.15 113.83 14,191,586 +0.76(+0.67%)
Jun 26, 2008 111.38 113.60 110.81 113.07 15,274,117 +4.30(+3.95%)
Jun 25, 2008 110.27 110.40 106.83 108.77 13,947,464 -2.03(-1.83%)
Jun 24, 2008 110.43 111.70 110.00 110.80 9,548,937 -0.20(-0.18%)
Jun 23, 2008 109.46 111.82 109.41 111.00 12,107,930 +1.89(+1.73%)
Jun 20, 2008 109.70 111.22 108.60 109.11 16,009,156 +1.92(+1.79%)
Jun 19, 2008 110.79 110.79 106.90 107.19 17,872,940 -3.61(-3.26%)
Jun 18, 2008 108.75 111.11 107.12 110.80 12,530,131 +2.40(+2.21%)
Jun 17, 2008 108.27 109.88 108.03 108.40 12,223,475 -0.56(-0.51%)
Jun 16, 2008 112.75 112.75 108.07 108.96 12,189,621 -0.47(-0.43%)
Jun 13, 2008 108.92 110.29 108.50 109.43 9,940,577 -1.76(-1.58%)
Jun 12, 2008 108.01 111.65 106.96 111.19 14,151,256 +0.20(+0.18%)
Jun 11, 2008 108.77 112.30 108.31 110.99 17,916,699 +3.97(+3.71%)
Jun 10, 2008 109.56 111.41 106.24 107.02 19,731,541 -2.03(-1.86%)
Jun 09, 2008 110.02 111.62 107.93 109.05 13,718,435 -2.71(-2.42%)
Jun 06, 2008 108.43 113.00 107.32 111.76 33,134,789 +7.94(+7.65%)
Jun 05, 2008 100.14 103.86 99.24 103.82 12,468,554 +4.84(+4.89%)
Jun 04, 2008 99.87 102.99 98.62 98.98 11,806,798 -1.68(-1.67%)
Jun 03, 2008 102.21 102.69 99.00 100.66 9,774,794 -2.65(-2.57%)
Jun 02, 2008 101.94 104.71 101.71 103.31 8,145,162 +0.10(+0.10%)
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%)
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.