United States Oil Fund (NY: USO )

66.88 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 226.48 230.80 225.84 229.04 1,426,998 +0.56(+0.25%)
Apr 29, 2009 226.80 230.40 225.76 228.48 1,465,637 +5.68(+2.55%)
Apr 28, 2009 219.12 224.72 219.04 222.80 1,281,017 -1.84(-0.82%)
Apr 27, 2009 217.12 229.28 216.88 224.64 2,147,585 -6.56(-2.84%)
Apr 24, 2009 230.00 232.00 227.84 231.20 2,014,499 +8.16(+3.66%)
Apr 23, 2009 222.00 223.12 217.68 223.04 1,423,175 +4.32(+1.98%)
Apr 22, 2009 217.36 220.16 214.64 218.72 2,103,328 +0.16(+0.07%)
Apr 21, 2009 210.40 221.04 210.24 218.56 2,816,859 +0.80(+0.37%)
Apr 20, 2009 221.76 222.80 216.56 217.76 3,288,338 -17.84(-7.57%)
Apr 17, 2009 238.24 238.32 233.84 235.60 1,703,691 +1.28(+0.55%)
Apr 16, 2009 235.76 236.32 231.47 234.32 1,431,443 -0.16(-0.07%)
Apr 15, 2009 234.32 236.80 230.96 234.48 2,152,440 +0.80(+0.34%)
Apr 14, 2009 237.52 241.36 228.53 233.68 1,504,692 -3.76(-1.58%)
Apr 13, 2009 232.80 244.56 232.08 237.44 2,160,025 -8.08(-3.29%)
Apr 09, 2009 245.36 246.40 239.36 245.52 1,494,779 +9.60(+4.07%)
Apr 08, 2009 228.24 242.24 226.56 235.92 2,499,862 +4.40(+1.90%)
Apr 07, 2009 234.24 236.72 231.04 231.52 1,316,168 -10.32(-4.27%)
Apr 06, 2009 239.60 245.76 235.92 241.84 2,210,599 -5.60(-2.26%)
Apr 03, 2009 245.76 248.80 241.28 247.44 1,961,881 -0.40(-0.16%)
Apr 02, 2009 245.92 249.84 242.80 247.84 3,288,100 +19.20(+8.40%)
Apr 01, 2009 225.28 229.52 223.68 228.64 2,329,903 -3.76(-1.62%)
Mar 31, 2009 229.44 235.92 226.08 232.40 1,942,735 +3.03(+1.32%)
Mar 30, 2009 237.76 238.72 227.68 229.37 2,715,073 -26.79(-10.46%)
Mar 26, 2009 256.72 257.28 251.36 256.16 2,448,220 +6.48(+2.60%)
Mar 25, 2009 248.00 256.00 245.28 249.68 3,255,934 -3.20(-1.27%)
Mar 24, 2009 249.12 255.52 247.92 252.88 2,198,144 -1.36(-0.53%)
Mar 23, 2009 252.80 254.96 248.96 254.24 2,952,990 +8.16(+3.32%)
Mar 20, 2009 243.04 249.20 242.08 246.08 2,888,973 +3.20(+1.32%)
Mar 19, 2009 246.00 248.20 240.56 242.88 4,430,192 +6.00(+2.53%)
Mar 18, 2009 234.96 239.36 225.68 236.88 3,313,239 +1.36(+0.58%)
Mar 17, 2009 228.96 239.12 227.60 235.52 3,703,364 +9.52(+4.21%)
Mar 16, 2009 216.08 228.32 213.44 226.00 3,633,449 +4.96(+2.24%)
Mar 13, 2009 227.12 231.12 220.40 221.04 0 -4.81(-2.13%)
Mar 12, 2009 209.76 227.76 209.68 225.85 4,365,681 +15.45(+7.34%)
Mar 11, 2009 218.48 222.88 207.28 210.40 4,050,259 -12.24(-5.50%)
Mar 10, 2009 232.80 234.56 221.60 222.64 2,938,043 -6.56(-2.86%)
Mar 09, 2009 223.92 236.48 223.76 229.20 4,504,074 +5.28(+2.36%)
Mar 06, 2009 220.00 223.92 213.84 223.92 0 +9.92(+4.64%)
Mar 05, 2009 218.64 219.20 210.16 214.00 3,035,779 -6.88(-3.11%)
Mar 04, 2009 215.52 223.68 213.28 220.88 5,837,988 +24.24(+12.33%)
Mar 02, 2009 204.32 205.92 188.24 196.64 3,967,851 -19.76(-9.13%)
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%)
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.