United States Oil Fund (NY: USO )

62.71 -0.94 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 315.44 318.48 314.96 317.44 609,140 +0.48(+0.15%)
Apr 27, 2012 316.40 318.00 315.04 316.96 419,935 +0.72(+0.23%)
Apr 26, 2012 315.52 317.72 315.04 316.24 669,110 +0.96(+0.30%)
Apr 25, 2012 314.64 316.72 312.32 315.28 1,070,062 +1.92(+0.61%)
Apr 24, 2012 314.96 315.12 312.10 313.36 517,842 +1.12(+0.36%)
Apr 23, 2012 309.84 312.40 308.40 312.24 693,893 -2.88(-0.91%)
Apr 20, 2012 316.08 316.88 312.92 315.12 670,576 +3.44(+1.10%)
Apr 19, 2012 312.32 313.12 309.36 311.68 689,085 -0.72(-0.23%)
Apr 18, 2012 315.76 316.56 310.88 312.40 641,914 -4.72(-1.49%)
Apr 17, 2012 318.64 319.12 316.32 317.12 675,909 +3.68(+1.17%)
Apr 16, 2012 313.04 314.48 309.84 313.44 720,331 +0.24(+0.08%)
Apr 13, 2012 314.00 314.64 312.16 313.20 509,093 -2.32(-0.74%)
Apr 12, 2012 313.20 317.12 313.04 315.52 724,196 +3.44(+1.10%)
Apr 11, 2012 309.44 313.84 308.64 312.08 1,029,082 +4.00(+1.30%)
Apr 10, 2012 311.04 313.38 306.49 308.08 822,578 -3.68(-1.18%)
Apr 09, 2012 308.48 312.32 306.88 311.76 715,494 -2.32(-0.74%)
Apr 05, 2012 309.84 314.80 309.68 314.08 532,285 +3.36(+1.08%)
Apr 04, 2012 312.96 313.84 307.76 310.72 1,086,672 -6.56(-2.07%)
Apr 03, 2012 319.60 320.16 315.44 317.28 628,639 -2.96(-0.92%)
Apr 02, 2012 311.44 321.04 311.04 320.24 959,404 +6.40(+2.04%)
Mar 30, 2012 315.04 317.04 312.96 313.84 735,528 -0.48(-0.15%)
Mar 29, 2012 320.24 320.96 310.96 314.32 1,600,485 -7.20(-2.24%)
Mar 28, 2012 321.04 321.60 318.80 321.52 1,227,505 -4.16(-1.28%)
Mar 27, 2012 326.80 328.00 324.33 325.68 930,963 -0.48(-0.15%)
Mar 26, 2012 325.68 326.72 324.64 326.16 542,296 +0.64(+0.20%)
Mar 23, 2012 321.68 329.68 320.32 325.52 2,200,063 +4.40(+1.37%)
Mar 22, 2012 319.20 321.44 318.24 321.12 1,327,446 -4.16(-1.28%)
Mar 21, 2012 324.24 327.76 323.44 325.28 1,052,387 +1.84(+0.57%)
Mar 20, 2012 326.24 326.40 321.84 323.44 1,215,912 -6.88(-2.08%)
Mar 19, 2012 329.52 331.02 328.64 330.32 724,177 +2.08(+0.63%)
Mar 16, 2012 323.44 329.35 322.72 328.24 1,076,700 +6.00(+1.86%)
Mar 15, 2012 323.28 324.48 317.60 322.24 3,413,061 -1.04(-0.32%)
Mar 14, 2012 325.36 327.52 321.76 323.28 1,092,728 -3.36(-1.03%)
Mar 13, 2012 324.64 328.48 323.52 326.64 893,367 +1.04(+0.32%)
Mar 12, 2012 324.48 326.08 322.40 325.60 645,034 -3.12(-0.95%)
Mar 09, 2012 326.48 330.88 325.92 328.72 936,014 +2.16(+0.66%)
Mar 08, 2012 325.44 328.00 323.84 326.56 911,324 +1.68(+0.52%)
Mar 07, 2012 320.24 325.92 319.28 324.88 1,109,284 +3.84(+1.20%)
Mar 06, 2012 320.80 323.24 319.76 321.04 1,261,472 -6.72(-2.05%)
Mar 05, 2012 327.44 327.92 324.56 327.76 924,793 +1.60(+0.49%)
Mar 02, 2012 330.24 330.56 323.84 326.16 1,930,553 -7.84(-2.35%)
Mar 01, 2012 329.12 338.40 326.56 334.00 3,071,913 +6.64(+2.03%)
Feb 29, 2012 326.80 328.56 320.80 327.36 2,474,514 +1.04(+0.32%)
Feb 28, 2012 330.96 332.88 325.28 326.32 1,242,868 -3.12(-0.95%)
Feb 27, 2012 332.24 334.80 328.24 329.44 1,417,051 -6.64(-1.98%)
Feb 24, 2012 332.80 336.56 330.40 336.08 1,504,425 +5.12(+1.55%)
Feb 23, 2012 324.48 331.28 322.80 330.96 1,214,879 +6.24(+1.92%)
Feb 22, 2012 324.00 326.64 323.44 324.72 1,106,003 +0.00(+0.00%)
Feb 21, 2012 321.04 325.92 320.32 324.72 1,420,597 +6.72(+2.11%)
Feb 17, 2012 317.68 318.00 315.40 318.00 987,030 +3.76(+1.20%)
Feb 16, 2012 312.24 315.20 311.44 314.24 794,995 +0.80(+0.26%)
Feb 15, 2012 312.48 313.44 310.96 313.44 1,107,070 +2.72(+0.88%)
Feb 14, 2012 312.48 312.80 308.08 310.72 1,052,250 +1.20(+0.39%)
Feb 13, 2012 308.08 310.32 305.20 309.52 1,800,999 +5.36(+1.76%)
Feb 10, 2012 300.40 304.16 300.08 304.16 751,188 -2.48(-0.81%)
Feb 09, 2012 307.12 307.84 305.20 306.64 582,931 +2.32(+0.76%)
Feb 08, 2012 306.88 307.52 301.52 304.32 1,130,718 +0.72(+0.24%)
Feb 07, 2012 296.56 304.64 296.32 303.60 1,279,621 +4.96(+1.66%)
Feb 06, 2012 298.64 300.24 297.04 298.64 765,754 -2.08(-0.69%)
Feb 03, 2012 297.92 301.36 296.56 300.72 1,431,069 +3.68(+1.24%)
Feb 02, 2012 297.28 298.56 293.40 297.04 1,146,971 -2.00(-0.67%)
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.