United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 276.96 290.80 272.56 289.52 3,106,485 +15.04(+5.48%)
Sep 29, 2009 273.44 276.88 271.20 274.48 1,590,024 -2.48(-0.90%)
Sep 28, 2009 272.00 278.00 271.67 276.96 1,678,466 +4.96(+1.82%)
Sep 25, 2009 271.36 275.36 269.52 272.00 2,067,590 +0.24(+0.09%)
Sep 24, 2009 279.36 279.84 270.00 271.76 3,000,745 -9.28(-3.30%)
Sep 23, 2009 294.40 294.48 280.80 281.04 2,954,320 -14.80(-5.00%)
Sep 22, 2009 294.72 296.32 292.00 295.84 1,016,666 +9.04(+3.15%)
Sep 21, 2009 288.80 289.44 285.04 286.80 1,651,235 -10.16(-3.42%)
Sep 18, 2009 300.00 300.56 296.32 296.96 889,418 -2.96(-0.99%)
Sep 17, 2009 298.08 302.72 297.92 299.92 1,142,615 +7.62(+2.61%)
Sep 16, 2009 293.92 300.00 291.76 292.30 1,480,128 -1.30(-0.44%)
Sep 15, 2009 287.84 294.40 283.92 293.60 1,596,176 +7.92(+2.77%)
Sep 14, 2009 284.64 287.92 284.00 285.68 1,091,011 -0.88(-0.31%)
Sep 11, 2009 300.48 300.88 285.04 286.56 1,857,563 -12.40(-4.15%)
Sep 10, 2009 295.04 299.76 293.28 298.96 1,074,473 +3.44(+1.16%)
Sep 09, 2009 296.16 300.24 294.08 295.52 989,549 +0.00(+0.00%)
Sep 08, 2009 291.76 297.28 288.96 295.52 1,488,785 +14.48(+5.15%)
Sep 04, 2009 279.92 283.36 278.56 281.04 1,028,233 -1.52(-0.54%)
Sep 03, 2009 283.84 285.20 280.32 282.56 873,292 +1.12(+0.40%)
Sep 02, 2009 280.32 284.56 277.76 281.44 1,482,119 -0.72(-0.26%)
Sep 01, 2009 289.84 295.60 281.76 282.16 1,587,785 -6.24(-2.16%)
Aug 31, 2009 292.56 293.04 286.40 288.40 1,426,978 -12.88(-4.28%)
Aug 28, 2009 303.36 304.40 297.28 301.28 1,279,076 -0.48(-0.16%)
Aug 27, 2009 292.56 301.76 289.28 301.76 1,371,204 +6.16(+2.08%)
Aug 26, 2009 294.08 297.12 292.56 295.60 1,555,282 -1.76(-0.59%)
Aug 25, 2009 307.76 310.40 294.48 297.36 1,741,349 -9.04(-2.95%)
Aug 24, 2009 308.48 309.92 306.16 306.40 1,182,478 +0.56(+0.18%)
Aug 21, 2009 301.36 309.45 303.12 305.84 1,569,814 +4.48(+1.49%)
Aug 20, 2009 303.76 305.60 300.40 301.36 1,576,075 -3.60(-1.18%)
Aug 19, 2009 290.64 307.76 290.40 304.96 2,254,130 +10.08(+3.42%)
Aug 18, 2009 282.80 296.32 282.64 294.88 1,595,271 +14.16(+5.04%)
Aug 17, 2009 282.48 285.20 279.28 280.72 1,360,158 -7.52(-2.61%)
Aug 14, 2009 300.88 300.96 286.88 288.24 1,619,220 -14.16(-4.68%)
Aug 13, 2009 301.44 303.92 297.68 302.40 1,171,225 +3.60(+1.20%)
Aug 12, 2009 295.76 301.20 295.68 298.80 1,324,129 +3.92(+1.33%)
Aug 11, 2009 297.92 298.80 292.80 294.88 1,230,140 -6.80(-2.25%)
Aug 10, 2009 303.20 304.48 299.20 301.68 854,460 +0.48(+0.16%)
Aug 07, 2009 305.20 307.53 299.60 301.20 1,300,093 -4.96(-1.62%)
Aug 06, 2009 304.48 307.49 298.56 306.16 1,676,240 +0.56(+0.18%)
Aug 05, 2009 303.84 306.88 296.64 305.60 1,592,231 +2.23(+0.74%)
Aug 04, 2009 301.76 306.00 300.08 303.37 942,921 +0.25(+0.08%)
Aug 03, 2009 303.44 307.12 302.32 303.12 1,858,728 +8.64(+2.93%)
Jul 31, 2009 281.12 296.72 280.64 294.48 1,827,656 +10.48(+3.69%)
Jul 30, 2009 274.88 286.32 272.48 284.00 2,175,320 +16.24(+6.07%)
Jul 29, 2009 279.36 279.84 266.88 267.76 2,299,609 -18.32(-6.40%)
Jul 28, 2009 284.96 288.48 282.96 286.08 1,148,622 -4.40(-1.51%)
Jul 27, 2009 288.72 291.84 287.68 290.48 1,227,308 +0.71(+0.25%)
Jul 24, 2009 285.52 290.16 283.52 289.77 1,003,198 +3.45(+1.20%)
Jul 23, 2009 274.64 287.20 274.40 286.32 1,547,543 +7.84(+2.82%)
Jul 22, 2009 272.08 279.84 271.44 278.48 1,537,747 -1.04(-0.37%)
Jul 21, 2009 282.48 283.04 275.12 279.52 1,322,147 +0.88(+0.32%)
Jul 20, 2009 277.76 279.44 273.76 278.64 1,111,261 +4.72(+1.72%)
Jul 17, 2009 270.72 276.72 270.64 273.92 1,513,476 +5.44(+2.03%)
Jul 16, 2009 263.12 269.12 262.72 268.48 1,393,287 +0.72(+0.27%)
Jul 15, 2009 263.20 268.48 260.56 267.76 2,488,117 +10.88(+4.24%)
Jul 14, 2009 262.88 263.53 255.52 256.88 1,576,964 -2.08(-0.80%)
Jul 13, 2009 255.20 259.36 253.28 258.96 1,976,944 -0.06(-0.02%)
Jul 10, 2009 257.12 260.48 254.88 259.02 1,406,135 -3.14(-1.20%)
Jul 09, 2009 262.96 263.60 256.80 262.16 2,244,104 +1.60(+0.61%)
Jul 08, 2009 269.04 269.20 260.00 260.56 2,131,743 -9.92(-3.67%)
Jul 07, 2009 276.08 277.20 269.92 270.48 1,918,951 -7.20(-2.59%)
Jul 06, 2009 277.28 280.48 275.68 277.68 1,805,425 -10.72(-3.72%)
Jul 02, 2009 290.16 290.80 287.92 288.40 1,575,585 -11.28(-3.76%)
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.