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 (%)
Jul 31, 2006 68.78 69.68 68.25 69.52 486,500 +1.02(+1.49%)
Jul 28, 2006 69.05 69.25 67.90 68.50 1,129,500 -1.18(-1.69%)
Jul 27, 2006 69.78 69.92 69.18 69.68 367,400 +0.51(+0.74%)
Jul 26, 2006 68.91 69.80 68.72 69.17 481,200 +0.17(+0.25%)
Jul 25, 2006 70.42 70.44 68.71 69.00 1,088,100 -1.17(-1.67%)
Jul 24, 2006 69.00 70.18 68.70 70.17 394,100 +0.65(+0.93%)
Jul 21, 2006 69.73 70.20 69.02 69.52 504,200 +0.42(+0.61%)
Jul 20, 2006 70.15 70.35 68.85 69.10 568,700 -0.75(-1.07%)
Jul 19, 2006 70.25 70.52 68.66 69.85 876,500 -0.90(-1.27%)
Jul 18, 2006 72.45 72.88 70.13 70.75 1,060,000 -0.90(-1.26%)
Jul 17, 2006 72.73 73.21 71.52 71.65 1,007,900 -1.57(-2.14%)
Jul 14, 2006 74.15 74.60 73.17 73.22 1,658,400 -0.03(-0.04%)
Jul 13, 2006 71.75 73.29 71.75 73.25 1,626,000 +2.11(+2.97%)
Jul 12, 2006 70.40 71.14 69.86 71.14 631,300 +1.06(+1.51%)
Jul 11, 2006 70.31 70.60 69.99 70.08 237,700 +0.52(+0.75%)
Jul 10, 2006 69.57 69.85 67.64 69.56 196,600 -0.29(-0.42%)
Jul 07, 2006 71.43 71.50 69.77 69.85 415,300 -0.92(-1.30%)
Jul 06, 2006 70.80 71.10 70.20 70.77 336,900 -0.23(-0.32%)
Jul 05, 2006 69.89 71.15 69.78 71.00 496,400 +1.07(+1.53%)
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.