United States Oil Fund (NY: USO )

52.91 USD +1.09 (+2.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.16 35.35 35.12 35.28 4,417,792 -0.21(-0.59%)
Jan 30, 2013 35.42 35.53 35.24 35.49 5,432,321 +0.20(+0.57%)
Jan 29, 2013 35.19 35.41 35.06 35.29 5,911,108 +0.35(+1.00%)
Jan 28, 2013 34.96 34.98 34.57 34.94 3,657,712 +0.16(+0.46%)
Jan 25, 2013 34.87 34.92 34.54 34.78 3,823,023 +0.02(+0.06%)
Jan 24, 2013 34.80 35.00 34.69 34.76 4,813,562 +0.15(+0.43%)
Jan 23, 2013 34.92 35.01 34.38 34.61 6,120,965 -0.40(-1.14%)
Jan 22, 2013 34.82 35.09 34.75 35.01 4,393,479 +0.24(+0.69%)
Jan 18, 2013 34.70 34.81 34.54 34.77 3,997,469 +0.10(+0.29%)
Jan 17, 2013 34.70 34.94 34.60 34.67 6,644,052 +0.39(+1.14%)
Jan 16, 2013 34.04 34.33 33.96 34.28 4,235,365 +0.29(+0.85%)
Jan 15, 2013 34.25 34.27 33.92 33.99 2,991,657 -0.29(-0.85%)
Jan 14, 2013 34.12 34.31 33.83 34.28 3,146,887 +0.22(+0.65%)
Jan 11, 2013 33.87 34.11 33.70 34.06 3,560,225 -0.11(-0.32%)
Jan 10, 2013 34.28 34.32 34.06 34.17 3,457,833 +0.29(+0.86%)
Jan 09, 2013 33.95 34.07 33.74 33.88 2,752,570 -0.08(-0.24%)
Jan 08, 2013 34.01 34.03 33.73 33.96 3,841,468 +0.04(+0.12%)
Jan 07, 2013 33.72 33.97 33.62 33.92 2,853,317 +0.04(+0.12%)
Jan 04, 2013 33.70 33.89 33.57 33.88 5,940,900 +0.14(+0.41%)
Jan 03, 2013 33.85 33.95 33.70 33.74 3,899,499 -0.08(-0.24%)
Jan 02, 2013 34.03 34.08 33.70 33.82 5,544,475 +0.45(+1.35%)
Dec 31, 2012 32.90 33.47 32.89 33.37 4,747,931 +0.33(+1.00%)
Dec 28, 2012 33.18 33.26 32.88 33.04 4,070,035 -0.15(-0.45%)
Dec 27, 2012 33.17 33.22 32.77 33.19 3,909,396 +0.04(+0.12%)
Dec 26, 2012 33.05 33.23 32.92 33.15 5,560,302 +0.91(+2.82%)
Dec 24, 2012 32.19 32.25 32.11 32.24 1,541,511 -0.12(-0.37%)
Dec 21, 2012 32.16 32.36 32.02 32.36 6,278,412 -0.37(-1.13%)
Dec 20, 2012 32.63 32.95 32.56 32.73 3,195,817 +0.06(+0.18%)
Dec 19, 2012 32.26 32.88 32.21 32.67 5,515,200 +0.49(+1.52%)
Dec 18, 2012 32.10 32.27 31.92 32.18 3,494,548 +0.17(+0.55%)
Dec 17, 2012 31.85 32.10 31.83 32.01 2,790,013 +0.20(+0.61%)
Dec 14, 2012 31.65 31.82 31.55 31.81 2,527,121 +0.23(+0.73%)
Dec 13, 2012 31.62 31.86 31.44 31.58 2,738,030 -0.20(-0.63%)
Dec 12, 2012 31.85 32.11 31.54 31.78 6,033,509 +0.31(+0.99%)
Dec 11, 2012 31.42 31.49 31.22 31.47 4,883,245 +0.08(+0.25%)
Dec 10, 2012 31.65 31.74 31.26 31.39 3,163,939 -0.14(-0.44%)
Dec 07, 2012 31.68 31.75 31.45 31.53 3,483,522 -0.13(-0.41%)
Dec 06, 2012 31.74 31.83 31.41 31.66 6,449,337 -0.56(-1.74%)
Dec 05, 2012 32.40 32.46 32.06 32.22 4,802,015 -0.18(-0.57%)
Dec 04, 2012 32.23 32.57 32.16 32.40 3,167,493 -0.16(-0.48%)
Nov 30, 2012 32.37 32.62 32.33 32.56 3,815,368 +0.39(+1.21%)
Nov 29, 2012 32.42 32.51 32.11 32.17 5,670,521 +0.38(+1.20%)
Nov 28, 2012 31.37 31.80 31.29 31.79 6,680,397 -0.19(-0.59%)
Nov 27, 2012 32.12 32.23 31.83 31.98 4,624,218 -0.21(-0.65%)
Nov 26, 2012 32.06 32.24 32.00 32.19 2,905,440 -0.13(-0.40%)
Nov 23, 2012 32.10 32.45 32.10 32.32 2,181,844 +0.20(+0.62%)
Nov 21, 2012 32.00 32.17 31.68 32.12 9,170,504 +0.17(+0.53%)
Nov 20, 2012 32.41 32.53 31.59 31.95 16,923,516 -0.72(-2.20%)
Nov 19, 2012 32.52 32.92 32.50 32.67 9,312,319 +0.74(+2.33%)
Nov 16, 2012 31.82 32.05 31.63 31.93 10,099,926 +0.44(+1.39%)
Nov 15, 2012 31.94 31.99 31.20 31.49 11,982,858 -0.28(-0.88%)
Nov 14, 2012 31.52 31.92 31.39 31.77 11,898,532 +0.36(+1.15%)
Nov 13, 2012 31.31 31.69 31.27 31.41 6,217,622 -0.18(-0.57%)
Nov 12, 2012 31.73 31.91 31.46 31.59 4,970,585 -0.14(-0.44%)
Nov 09, 2012 31.31 31.99 31.28 31.73 6,885,392 +0.43(+1.37%)
Nov 08, 2012 31.30 31.53 31.08 31.30 7,537,894 +0.09(+0.29%)
Nov 07, 2012 31.98 32.12 31.00 31.21 14,120,552 -1.35(-4.15%)
Nov 06, 2012 31.91 32.88 31.75 32.56 9,763,578 +0.95(+3.01%)
Nov 05, 2012 31.38 31.68 31.29 31.61 6,981,183 +0.26(+0.83%)
Nov 02, 2012 31.95 31.96 31.23 31.35 8,001,228 -0.71(-2.21%)
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.