United States Oil Fund (NY: USO )

62.03 -0.68 (-1.08%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 254.48 257.36 253.60 254.24 657,239 -0.08(-0.03%)
Oct 26, 2012 253.20 254.32 254.32 254.32 995,325 +0.08(+0.03%)
Oct 25, 2012 255.20 255.52 251.60 254.24 1,061,197 +1.20(+0.47%)
Oct 24, 2012 255.04 255.68 250.80 253.04 1,698,879 -2.72(-1.06%)
Oct 23, 2012 257.12 257.20 252.96 255.76 1,754,655 -10.96(-4.11%)
Oct 19, 2012 275.60 275.69 266.16 266.72 1,534,262 -5.84(-2.14%)
Oct 18, 2012 270.00 274.48 269.12 272.56 1,038,349 -0.24(-0.09%)
Oct 17, 2012 274.24 275.36 271.52 272.80 643,741 -0.28(-0.10%)
Oct 16, 2012 271.52 273.60 271.20 273.08 767,284 +1.08(+0.40%)
Oct 15, 2012 268.96 272.96 266.44 272.00 1,317,740 +0.00(+0.00%)
Oct 12, 2012 273.28 274.72 270.32 272.00 585,708 -2.32(-0.85%)
Oct 11, 2012 274.16 275.52 271.52 274.32 1,001,000 +3.60(+1.33%)
Oct 10, 2012 274.00 277.60 269.84 270.72 1,046,513 -2.72(-0.99%)
Oct 09, 2012 267.60 275.44 267.52 273.44 1,670,339 +7.68(+2.89%)
Oct 08, 2012 264.88 266.48 264.08 265.76 443,310 -1.04(-0.39%)
Oct 05, 2012 269.60 269.60 264.00 266.80 903,928 -4.72(-1.74%)
Oct 04, 2012 263.92 272.32 263.04 271.52 1,510,687 +10.64(+4.08%)
Oct 03, 2012 268.56 268.72 260.16 260.88 2,040,834 -11.28(-4.14%)
Oct 02, 2012 274.80 275.04 271.92 272.16 589,471 -1.84(-0.67%)
Oct 01, 2012 275.60 276.56 273.28 274.00 750,631 +1.04(+0.38%)
Sep 28, 2012 272.88 274.24 271.28 272.96 690,516 -0.24(-0.09%)
Sep 27, 2012 270.64 274.00 269.44 273.20 981,763 +6.48(+2.43%)
Sep 26, 2012 268.00 268.04 263.84 266.72 1,409,421 -3.28(-1.21%)
Sep 25, 2012 274.48 276.00 270.00 270.00 746,840 -2.72(-1.00%)
Sep 24, 2012 272.08 273.20 270.16 272.72 676,814 -3.20(-1.16%)
Sep 21, 2012 276.96 277.92 274.80 275.92 889,822 -0.16(-0.06%)
Sep 20, 2012 272.64 276.08 272.00 276.08 1,067,663 +3.12(+1.14%)
Sep 19, 2012 279.60 279.68 271.68 272.96 2,719,801 -11.60(-4.08%)
Sep 18, 2012 286.24 287.52 283.12 284.56 1,011,199 -1.44(-0.50%)
Sep 17, 2012 294.88 296.16 281.84 286.00 3,108,625 -8.72(-2.96%)
Sep 14, 2012 295.68 297.36 293.20 294.72 919,594 +2.64(+0.90%)
Sep 13, 2012 292.56 292.88 287.28 292.08 1,195,029 +3.76(+1.30%)
Sep 12, 2012 289.36 290.24 287.76 288.32 722,205 -0.56(-0.19%)
Sep 11, 2012 288.80 289.60 287.60 288.88 734,882 +2.08(+0.73%)
Sep 10, 2012 285.12 287.76 284.32 286.80 537,350 -0.24(-0.08%)
Sep 07, 2012 283.76 288.00 280.11 287.04 1,304,643 +5.20(+1.85%)
Sep 06, 2012 287.92 290.88 281.84 281.84 1,577,868 -2.72(-0.96%)
Sep 05, 2012 283.76 284.72 280.72 284.56 853,272 +0.48(+0.17%)
Sep 04, 2012 287.68 287.84 282.80 284.08 824,001 -3.04(-1.06%)
Aug 31, 2012 286.96 288.64 282.64 287.12 1,034,723 +5.04(+1.79%)
Aug 30, 2012 283.28 283.60 279.76 282.08 642,002 -0.96(-0.34%)
Aug 29, 2012 285.92 285.96 282.16 283.04 954,095 -1.84(-0.65%)
Aug 27, 2012 283.60 284.96 281.12 284.88 926,319 -0.56(-0.20%)
Aug 24, 2012 287.44 289.36 284.88 285.44 535,322 -0.64(-0.22%)
Aug 23, 2012 290.80 291.60 285.20 286.08 1,219,384 -3.68(-1.27%)
Aug 22, 2012 287.76 290.40 287.28 289.76 897,112 +1.92(+0.67%)
Aug 21, 2012 290.64 291.36 287.44 287.84 868,675 +1.20(+0.42%)
Aug 20, 2012 286.56 287.04 283.92 286.64 661,494 -0.96(-0.33%)
Aug 17, 2012 286.08 287.60 284.16 287.60 641,490 +3.12(+1.10%)
Aug 16, 2012 282.64 286.08 281.33 284.48 893,435 +2.96(+1.05%)
Aug 15, 2012 277.52 283.60 277.44 281.52 976,402 +2.16(+0.77%)
Aug 14, 2012 279.12 280.72 277.76 279.36 536,414 +2.08(+0.75%)
Aug 13, 2012 279.68 280.00 275.04 277.28 512,097 -1.52(-0.55%)
Aug 10, 2012 275.84 278.96 274.72 278.80 439,030 -0.64(-0.23%)
Aug 09, 2012 279.68 281.36 278.40 279.44 354,553 +0.48(+0.17%)
Aug 08, 2012 280.24 282.96 277.60 278.96 756,943 -0.32(-0.11%)
Aug 07, 2012 277.12 282.00 276.33 279.28 848,027 +3.92(+1.42%)
Aug 06, 2012 271.60 275.84 271.20 275.36 836,697 +2.80(+1.03%)
Aug 03, 2012 268.24 274.08 267.76 272.56 1,485,073 +11.76(+4.51%)
Aug 02, 2012 260.80 264.32 259.68 260.80 1,036,518 -4.56(-1.72%)
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.