United States Oil Fund (NY: USO )

64.16 -1.07 (-1.64%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 405.12 411.20 399.60 409.44 414,150 +9.84(+2.46%)
Feb 27, 2007 400.88 412.30 399.60 399.60 635,475 -7.60(-1.87%)
Feb 26, 2007 406.48 409.20 402.16 407.20 318,745 +3.52(+0.87%)
Feb 23, 2007 406.80 409.44 401.04 403.68 477,800 +1.04(+0.26%)
Feb 22, 2007 398.00 405.60 395.68 402.64 430,487 +3.76(+0.94%)
Feb 21, 2007 390.32 401.36 385.92 398.88 530,675 +9.92(+2.55%)
Feb 20, 2007 386.08 393.92 382.72 388.96 336,187 -5.84(-1.48%)
Feb 16, 2007 389.28 396.40 388.32 394.80 365,975 +8.00(+2.07%)
Feb 15, 2007 387.60 388.64 378.40 386.80 436,050 -0.80(-0.21%)
Feb 14, 2007 393.20 396.40 384.64 387.60 604,387 -7.28(-1.84%)
Feb 13, 2007 389.44 399.12 388.72 394.88 333,737 +7.92(+2.05%)
Feb 12, 2007 394.64 396.40 384.96 386.96 581,175 -12.96(-3.24%)
Feb 09, 2007 400.40 405.92 397.68 399.92 743,300 +1.92(+0.48%)
Feb 08, 2007 387.92 400.16 385.04 398.00 649,800 +12.00(+3.11%)
Feb 07, 2007 396.16 398.40 382.72 386.00 642,200 -7.68(-1.95%)
Feb 06, 2007 397.20 398.32 390.48 393.68 604,425 +0.88(+0.22%)
Feb 05, 2007 396.96 399.60 390.32 392.80 715,487 -1.92(-0.49%)
Feb 02, 2007 385.76 394.72 380.80 394.72 586,162 +12.00(+3.14%)
Feb 01, 2007 386.00 392.00 381.12 382.72 659,712 -3.20(-0.83%)
Jan 31, 2007 377.28 387.60 372.00 385.92 738,750 +7.04(+1.86%)
Jan 30, 2007 361.92 380.00 361.92 378.88 713,312 +19.12(+5.31%)
Jan 29, 2007 367.44 369.44 359.20 359.76 391,212 -10.48(-2.83%)
Jan 26, 2007 364.80 371.20 364.32 370.24 568,800 +8.08(+2.23%)
Jan 25, 2007 369.52 371.84 360.80 362.16 474,100 -6.64(-1.80%)
Jan 24, 2007 363.76 369.44 357.68 368.80 671,200 +3.60(+0.99%)
Jan 23, 2007 354.88 366.64 353.68 365.20 966,150 +14.48(+4.13%)
Jan 22, 2007 358.56 364.08 347.52 350.72 1,325,662 -4.72(-1.33%)
Jan 19, 2007 347.52 356.00 347.04 355.44 751,750 +9.60(+2.78%)
Jan 18, 2007 354.32 356.80 340.48 345.84 1,687,750 -7.92(-2.24%)
Jan 17, 2007 343.92 354.80 341.60 353.76 1,416,750 +6.56(+1.89%)
Jan 16, 2007 353.28 355.20 343.28 347.20 1,148,112 -9.84(-2.76%)
Jan 12, 2007 354.24 360.00 348.08 357.04 1,310,400 +2.32(+0.65%)
Jan 11, 2007 362.00 369.12 352.08 354.72 1,125,575 -7.52(-2.08%)
Jan 10, 2007 373.12 374.00 362.24 362.24 788,812 -16.16(-4.27%)
Jan 09, 2007 370.16 380.00 369.44 378.40 502,462 -1.52(-0.40%)
Jan 08, 2007 389.76 392.40 376.00 379.92 493,650 -2.72(-0.71%)
Jan 05, 2007 379.20 383.44 375.12 382.64 454,087 +3.84(+1.01%)
Jan 04, 2007 388.32 391.20 377.76 378.80 557,525 -16.40(-4.15%)
Jan 03, 2007 411.36 411.36 393.04 395.20 401,712 -17.60(-4.26%)
Dec 29, 2006 408.16 414.80 408.00 412.80 133,250 +2.40(+0.58%)
Dec 28, 2006 412.24 412.89 408.40 410.40 157,650 -0.40(-0.10%)
Dec 27, 2006 414.00 415.50 409.76 410.80 146,000 -2.32(-0.56%)
Dec 26, 2006 425.28 425.60 411.44 413.12 181,950 -10.24(-2.42%)
Dec 22, 2006 426.56 427.07 421.68 423.36 90,600 -3.36(-0.79%)
Dec 21, 2006 430.96 430.96 423.12 426.72 128,012 -5.68(-1.31%)
Dec 20, 2006 432.40 435.12 429.52 432.40 131,400 +0.40(+0.09%)
Dec 19, 2006 423.60 433.92 423.60 432.00 190,362 +6.72(+1.58%)
Dec 18, 2006 430.64 430.88 424.96 425.28 115,750 -9.12(-2.10%)
Dec 15, 2006 431.84 434.40 427.92 434.40 159,862 +4.56(+1.06%)
Dec 14, 2006 427.92 430.72 426.64 429.84 192,087 +6.80(+1.61%)
Dec 13, 2006 419.28 424.80 418.32 423.04 203,650 +2.64(+0.63%)
Dec 12, 2006 424.32 426.40 417.20 420.40 197,137 -3.60(-0.85%)
Dec 11, 2006 424.00 428.16 421.52 424.00 220,212 -4.64(-1.08%)
Dec 08, 2006 434.08 435.36 427.20 428.64 217,337 -2.24(-0.52%)
Dec 07, 2006 429.76 430.96 426.88 430.88 228,725 -0.24(-0.06%)
Dec 06, 2006 431.52 436.24 429.36 431.12 294,637 -3.28(-0.76%)
Dec 05, 2006 436.56 438.32 427.04 434.40 246,175 +0.80(+0.18%)
Dec 04, 2006 435.76 436.32 429.28 433.60 279,912 -6.80(-1.54%)
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.