United States Oil Fund (NY: USO )

49.72 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 58.00 58.83 57.85 58.53 2,270,800 +1.03(+1.79%)
Jul 30, 2007 57.95 58.11 57.14 57.50 1,868,300 -0.24(-0.42%)
Jul 27, 2007 56.60 57.94 56.20 57.74 3,220,200 +1.52(+2.70%)
Jul 26, 2007 57.93 57.94 56.04 56.22 4,433,700 -1.22(-2.12%)
Jul 25, 2007 55.55 57.44 55.06 57.44 3,153,400 +2.28(+4.13%)
Jul 24, 2007 55.34 55.54 54.77 55.16 2,831,900 -1.22(-2.16%)
Jul 23, 2007 56.20 56.39 55.89 56.38 2,321,400 -0.62(-1.09%)
Jul 20, 2007 57.13 57.29 56.63 57.00 1,122,900 -0.08(-0.14%)
Jul 19, 2007 56.85 57.17 56.22 57.08 1,830,900 +0.50(+0.88%)
Jul 18, 2007 55.90 56.65 55.67 56.58 2,450,700 +0.94(+1.69%)
Jul 17, 2007 56.15 56.56 55.28 55.64 2,394,500 -0.12(-0.22%)
Jul 16, 2007 55.67 55.96 55.36 55.76 1,799,600 +0.22(+0.40%)
Jul 13, 2007 55.14 55.63 55.10 55.54 1,905,100 +0.80(+1.46%)
Jul 12, 2007 55.17 55.60 54.21 54.74 2,644,800 +0.08(+0.15%)
Jul 11, 2007 54.55 55.00 54.37 54.66 1,705,700 -0.06(-0.11%)
Jul 10, 2007 54.30 55.00 54.18 54.72 1,723,500 +0.37(+0.68%)
Jul 09, 2007 54.64 55.01 54.22 54.35 2,306,900 -0.33(-0.60%)
Jul 06, 2007 54.66 54.90 54.35 54.68 1,342,300 +0.53(+0.98%)
Jul 05, 2007 53.69 54.43 53.31 54.15 2,232,600 +0.61(+1.14%)
Jul 03, 2007 53.29 53.54 53.20 53.54 689,000 +0.01(+0.02%)
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.