United States Oil Fund (NY: USO )

76.28 +1.96 (+2.64%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.39 39.28 39.28 39.28 5,758,100 +0.14(+0.36%)
Dec 30, 2009 38.95 39.37 38.71 39.14 9,413,653 +0.30(+0.77%)
Dec 29, 2009 39.06 39.07 38.50 38.84 6,576,748 -0.02(-0.05%)
Dec 28, 2009 38.94 39.05 38.76 38.86 7,887,920 +0.66(+1.73%)
Dec 24, 2009 37.86 38.24 37.86 38.20 3,270,877 +0.46(+1.22%)
Dec 23, 2009 37.18 37.99 37.14 37.74 11,616,706 +1.18(+3.23%)
Dec 22, 2009 36.25 36.97 35.89 36.56 9,442,140 -0.15(-0.41%)
Dec 21, 2009 36.95 37.10 36.12 36.71 9,622,170 +0.05(+0.14%)
Dec 18, 2009 37.14 37.26 36.30 36.66 14,196,039 +0.30(+0.83%)
Dec 17, 2009 36.59 36.74 36.00 36.36 11,130,217 +0.05(+0.14%)
Dec 16, 2009 36.08 37.03 36.08 36.31 17,582,280 +0.38(+1.06%)
Dec 15, 2009 35.80 36.14 35.73 35.93 13,631,920 +0.35(+0.98%)
Dec 14, 2009 35.67 35.72 35.46 35.58 12,057,101 +0.10(+0.28%)
Dec 11, 2009 35.64 35.68 35.22 35.48 17,692,072 -0.25(-0.70%)
Dec 10, 2009 35.98 36.13 35.37 35.73 15,547,615 -0.14(-0.39%)
Dec 09, 2009 36.94 37.21 35.56 35.87 21,978,392 -0.98(-2.66%)
Dec 08, 2009 37.09 37.22 36.76 36.85 12,255,326 -0.64(-1.71%)
Dec 07, 2009 37.64 38.08 37.37 37.49 13,669,303 -0.84(-2.19%)
Dec 04, 2009 39.29 39.43 37.95 38.33 15,904,585 -0.19(-0.49%)
Dec 03, 2009 38.64 39.12 38.30 38.52 10,700,212 -0.32(-0.82%)
Dec 02, 2009 39.54 39.56 38.64 38.84 12,773,778 -0.78(-1.97%)
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.