United States Oil Fund (NY: USO )

66.96 -0.45 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 211.52 219.52 208.08 216.40 0 -1.52(-0.70%)
Feb 26, 2009 214.48 221.44 213.44 217.92 6,004,240 +10.72(+5.17%)
Feb 25, 2009 199.44 209.44 194.08 207.20 5,807,872 +11.68(+5.97%)
Feb 24, 2009 190.40 196.00 185.44 195.52 3,344,038 +8.96(+4.80%)
Feb 23, 2009 199.28 199.84 185.36 186.56 4,620,994 -8.24(-4.23%)
Feb 20, 2009 186.00 196.24 185.68 194.80 5,260,501 +0.56(+0.29%)
Feb 19, 2009 190.64 196.88 181.92 194.24 6,295,446 +11.36(+6.21%)
Feb 18, 2009 188.32 189.04 182.40 182.88 5,312,111 -4.80(-2.56%)
Feb 17, 2009 194.48 195.60 187.20 187.68 4,879,109 -17.12(-8.36%)
Feb 13, 2009 209.20 209.92 202.72 204.80 4,568,575 -4.24(-2.03%)
Feb 12, 2009 205.28 210.87 201.33 209.04 5,298,956 +0.40(+0.19%)
Feb 11, 2009 214.80 217.28 206.88 208.64 4,920,925 -6.64(-3.08%)
Feb 10, 2009 232.24 232.40 213.76 215.28 5,930,846 -10.72(-4.74%)
Feb 09, 2009 231.60 234.96 224.00 226.00 4,634,318 +0.40(+0.18%)
Feb 06, 2009 218.96 239.52 218.80 225.60 8,469,914 -4.88(-2.12%)
Feb 05, 2009 226.24 231.76 222.32 230.48 3,795,714 +4.32(+1.91%)
Feb 04, 2009 234.40 240.00 224.00 226.16 4,162,334 -4.80(-2.08%)
Feb 03, 2009 225.04 231.52 224.80 230.96 3,155,336 +3.76(+1.65%)
Feb 02, 2009 227.52 236.00 225.12 227.20 3,504,210 -6.56(-2.81%)
Jan 30, 2009 240.16 241.60 231.36 233.76 0 +0.00(+0.00%)
Jan 29, 2009 230.24 237.92 228.72 233.76 4,319,135 -4.24(-1.78%)
Jan 28, 2009 234.80 245.04 229.04 238.00 6,740,247 +2.00(+0.85%)
Jan 27, 2009 248.48 250.08 233.44 236.00 5,797,135 -21.12(-8.21%)
Jan 26, 2009 259.04 272.80 256.08 257.12 4,433,053 -1.52(-0.59%)
Jan 23, 2009 235.28 264.00 232.88 258.64 5,472,663 +18.48(+7.69%)
Jan 22, 2009 236.32 246.16 227.68 240.16 5,279,444 -8.08(-3.25%)
Jan 21, 2009 232.80 248.56 229.12 248.24 3,990,420 +18.96(+8.27%)
Jan 20, 2009 232.32 246.32 227.36 229.28 5,207,885 -9.60(-4.02%)
Jan 16, 2009 248.08 249.60 236.80 238.88 4,838,568 -2.56(-1.06%)
Jan 15, 2009 246.88 247.12 230.72 241.44 6,874,854 -8.40(-3.36%)
Jan 14, 2009 252.24 252.48 239.68 249.84 5,507,922 -4.88(-1.92%)
Jan 13, 2009 246.80 257.44 244.72 254.72 4,966,905 +9.52(+3.88%)
Jan 12, 2009 247.92 250.48 244.00 245.20 4,095,223 -13.76(-5.31%)
Jan 09, 2009 257.04 261.12 250.24 258.96 4,403,951 -6.64(-2.50%)
Jan 08, 2009 263.84 266.88 255.12 265.60 4,591,276 -0.56(-0.21%)
Jan 07, 2009 293.68 294.40 265.68 266.16 5,455,965 -31.84(-10.68%)
Jan 06, 2009 306.88 310.00 294.24 298.00 3,957,103 -0.40(-0.13%)
Jan 05, 2009 286.08 302.64 284.08 298.40 4,356,659 +13.36(+4.69%)
Jan 02, 2009 270.16 287.28 267.68 285.04 4,650,637 +20.24(+7.64%)
Jan 01, 2009 233.52 278.96 233.20 264.80 0 +0.00(+0.00%)
Dec 31, 2008 233.52 278.96 233.20 264.80 6,103,706 +23.20(+9.60%)
Dec 30, 2008 239.04 244.24 233.52 241.60 2,709,181 -5.76(-2.33%)
Dec 29, 2008 243.44 247.60 231.36 247.36 3,017,163 +14.56(+6.25%)
Dec 26, 2008 222.24 234.00 221.84 232.80 2,625,578 +0.61(+0.26%)
Dec 24, 2008 231.84 234.72 228.64 232.19 1,894,435 -7.81(-3.25%)
Dec 23, 2008 246.88 248.48 233.04 240.00 3,498,500 -5.04(-2.06%)
Dec 22, 2008 262.72 265.12 244.16 245.04 3,412,156 -19.44(-7.35%)
Dec 19, 2008 257.12 266.48 255.44 264.48 4,812,261 +2.64(+1.01%)
Dec 18, 2008 272.16 273.12 256.80 261.84 5,104,367 -16.64(-5.98%)
Dec 17, 2008 288.40 296.32 274.08 278.48 5,139,949 -13.04(-4.47%)
Dec 16, 2008 299.04 304.88 282.48 291.52 3,231,785 -3.21(-1.09%)
Dec 15, 2008 320.96 323.12 290.00 294.73 2,851,029 -10.07(-3.30%)
Dec 12, 2008 289.68 308.96 287.68 304.80 2,955,788 -4.32(-1.40%)
Dec 11, 2008 297.44 318.56 295.76 309.12 3,772,391 +22.64(+7.90%)
Dec 10, 2008 286.72 298.00 272.56 286.48 4,666,214 +10.88(+3.95%)
Dec 09, 2008 283.28 288.96 273.76 275.60 2,031,886 -13.36(-4.62%)
Dec 08, 2008 280.88 289.92 277.04 288.96 2,599,549 +14.96(+5.46%)
Dec 05, 2008 278.00 281.44 264.64 274.00 3,074,484 -9.28(-3.28%)
Dec 04, 2008 298.08 305.52 281.04 283.28 2,941,882 -21.12(-6.94%)
Dec 03, 2008 302.56 311.03 300.00 304.40 2,289,847 -3.60(-1.17%)
Dec 02, 2008 324.00 325.52 303.68 308.00 1,980,160 -11.12(-3.48%)
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.