United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 281.28 282.80 280.96 282.24 552,224 -1.68(-0.59%)
Jan 30, 2013 283.36 284.24 281.92 283.92 679,040 +1.60(+0.57%)
Jan 29, 2013 281.52 283.28 280.48 282.32 738,888 +2.80(+1.00%)
Jan 28, 2013 279.68 279.84 276.56 279.52 457,214 +1.28(+0.46%)
Jan 25, 2013 278.96 279.36 276.32 278.24 477,877 +0.16(+0.06%)
Jan 24, 2013 278.40 280.00 277.52 278.08 601,695 +1.20(+0.43%)
Jan 23, 2013 279.36 280.08 275.04 276.88 765,120 -3.20(-1.14%)
Jan 22, 2013 278.56 280.72 278.00 280.08 549,184 +1.92(+0.69%)
Jan 18, 2013 277.60 278.48 276.32 278.16 499,683 +0.80(+0.29%)
Jan 17, 2013 277.60 279.54 276.80 277.36 830,506 +3.12(+1.14%)
Jan 16, 2013 272.32 274.64 271.68 274.24 529,420 +2.32(+0.85%)
Jan 15, 2013 274.00 274.17 271.36 271.92 373,957 -2.32(-0.85%)
Jan 14, 2013 272.96 274.48 270.64 274.24 393,360 +1.76(+0.65%)
Jan 11, 2013 270.96 272.88 269.60 272.48 445,028 -0.88(-0.32%)
Jan 10, 2013 274.24 274.56 272.48 273.36 432,229 +2.32(+0.86%)
Jan 09, 2013 271.60 272.56 269.92 271.04 344,071 -0.64(-0.24%)
Jan 08, 2013 272.08 272.24 269.84 271.68 480,183 +0.32(+0.12%)
Jan 07, 2013 269.76 271.76 269.00 271.36 356,664 +0.32(+0.12%)
Jan 04, 2013 269.60 271.12 268.56 271.04 742,612 +1.12(+0.41%)
Jan 03, 2013 270.80 271.60 269.60 269.92 487,437 -0.64(-0.24%)
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.