United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 37.28 37.59 37.20 37.42 9,236,679 -0.49(-1.29%)
Jul 28, 2011 38.02 38.24 37.78 37.91 5,102,137 -0.06(-0.16%)
Jul 27, 2011 38.45 38.49 37.93 37.97 10,439,795 -0.84(-2.16%)
Jul 26, 2011 38.54 39.25 38.14 38.81 9,042,925 +0.13(+0.34%)
Jul 25, 2011 38.50 38.93 38.46 38.68 4,004,994 -0.25(-0.64%)
Jul 22, 2011 38.96 39.09 38.87 38.93 4,989,119 +0.21(+0.54%)
Jul 21, 2011 38.59 39.08 38.46 38.72 9,051,906 +0.32(+0.83%)
Jul 20, 2011 38.52 38.62 37.82 38.40 7,328,208 +0.15(+0.39%)
Jul 19, 2011 38.16 38.62 38.12 38.25 7,881,388 +0.66(+1.76%)
Jul 18, 2011 37.70 37.73 37.10 37.59 8,579,321 -0.54(-1.42%)
Jul 15, 2011 37.82 38.28 37.80 38.13 9,718,733 +0.58(+1.54%)
Jul 14, 2011 38.68 38.75 37.06 37.55 10,923,201 -0.80(-2.09%)
Jul 13, 2011 38.02 38.87 37.83 38.35 10,609,410 +0.42(+1.11%)
Jul 12, 2011 37.15 38.22 36.98 37.93 11,178,159 +0.64(+1.72%)
Jul 11, 2011 37.28 37.63 36.93 37.29 8,497,495 -0.51(-1.35%)
Jul 08, 2011 38.01 38.09 37.50 37.80 9,210,281 -0.81(-2.10%)
Jul 07, 2011 38.62 38.98 38.42 38.61 13,680,851 +0.72(+1.90%)
Jul 06, 2011 37.98 38.14 37.68 37.89 7,574,622 -0.07(-0.18%)
Jul 05, 2011 37.72 38.23 37.63 37.96 8,786,854 +0.81(+2.18%)
Jul 01, 2011 36.97 37.42 36.66 37.15 10,090,174 -0.09(-0.24%)
Jun 30, 2011 37.23 37.59 36.83 37.24 9,829,648 +0.01(+0.03%)
Jun 29, 2011 36.48 37.60 36.44 37.23 15,854,102 +0.81(+2.22%)
Jun 28, 2011 35.88 36.46 35.69 36.42 9,751,916 +0.78(+2.19%)
Jun 27, 2011 35.33 35.79 35.14 35.64 7,258,589 -0.17(-0.47%)
Jun 24, 2011 35.69 35.88 35.24 35.81 11,978,670 -0.20(-0.56%)
Jun 23, 2011 35.75 36.11 35.21 36.01 25,262,984 -1.09(-2.94%)
Jun 22, 2011 36.97 37.55 36.91 37.10 8,936,820 +0.31(+0.84%)
Jun 21, 2011 36.94 37.22 36.45 36.79 9,773,772 +0.07(+0.19%)
Jun 20, 2011 36.58 36.82 36.58 36.72 6,811,368 +0.09(+0.25%)
Jun 17, 2011 36.75 37.03 36.20 36.63 13,305,849 -0.79(-2.11%)
Jun 16, 2011 37.47 37.62 37.20 37.42 10,516,295 -0.16(-0.43%)
Jun 15, 2011 38.96 39.39 37.07 37.58 20,307,176 -1.52(-3.89%)
Jun 14, 2011 38.38 39.20 38.38 39.10 8,423,571 +0.84(+2.20%)
Jun 13, 2011 38.72 39.05 37.95 38.26 12,604,935 -0.81(-2.07%)
Jun 10, 2011 39.58 39.61 38.91 39.07 11,582,485 -1.07(-2.67%)
Jun 09, 2011 40.00 40.40 39.76 40.14 8,869,925 +0.29(+0.73%)
Jun 08, 2011 39.35 40.20 39.35 39.85 18,163,677 +0.80(+2.05%)
Jun 07, 2011 38.98 39.34 38.57 39.05 9,258,991 +0.05(+0.13%)
Jun 06, 2011 39.40 39.45 38.89 39.00 11,004,543 -0.66(-1.66%)
Jun 03, 2011 38.93 39.72 38.85 39.66 11,955,110 +0.38(+0.97%)
May 24, 2011 39.26 39.50 38.65 39.28 13,426,434 +0.81(+2.11%)
May 23, 2011 38.31 38.73 38.03 38.47 16,958,009 -1.00(-2.53%)
May 20, 2011 38.94 39.63 38.03 39.47 21,562,943 +0.40(+1.02%)
May 19, 2011 39.56 39.80 38.94 39.07 13,696,144 -0.43(-1.09%)
May 18, 2011 39.17 40.03 38.97 39.50 15,615,945 +0.95(+2.46%)
May 17, 2011 38.25 38.61 37.72 38.55 19,849,152 +0.04(+0.10%)
May 16, 2011 39.26 39.52 38.45 38.51 15,265,868 -0.93(-2.36%)
May 13, 2011 39.27 39.61 38.53 39.44 20,595,676 +0.16(+0.41%)
May 12, 2011 38.71 39.87 38.12 39.28 30,199,370 -0.07(-0.18%)
May 11, 2011 40.67 40.69 38.72 39.35 28,268,381 -1.73(-4.21%)
May 10, 2011 40.22 41.26 39.98 41.08 15,463,683 +0.21(+0.51%)
May 09, 2011 39.41 41.04 39.28 40.87 22,167,887 +2.00(+5.15%)
May 06, 2011 39.24 40.65 38.50 38.87 42,182,610 -0.45(-1.14%)
May 05, 2011 41.99 42.05 39.02 39.32 60,843,341 -3.94(-9.11%)
May 04, 2011 43.92 44.01 43.08 43.26 14,397,092 -0.82(-1.86%)
May 03, 2011 44.76 44.83 43.80 44.08 16,050,379 -0.85(-1.89%)
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.