United States Oil Fund (NY: USO )

65.32 -3.65 (-5.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 33.64 33.64 33.12 33.16 5,015,311 -0.45(-1.34%)
Apr 29, 2013 33.33 33.74 33.21 33.61 4,913,963 +0.49(+1.48%)
Apr 26, 2013 33.21 33.25 32.96 33.12 6,191,918 -0.13(-0.39%)
Apr 25, 2013 32.56 33.45 32.50 33.25 8,305,170 +0.59(+1.81%)
Apr 24, 2013 32.02 32.67 31.99 32.66 6,590,165 +0.80(+2.51%)
Apr 23, 2013 31.52 31.87 31.44 31.86 4,581,527 +0.04(+0.13%)
Apr 22, 2013 31.62 31.90 31.26 31.82 5,680,550 +0.43(+1.37%)
Apr 19, 2013 31.46 31.58 31.30 31.39 4,274,095 -0.25(-0.79%)
Apr 18, 2013 31.19 31.64 30.87 31.64 9,367,573 +0.63(+2.03%)
Apr 17, 2013 31.41 31.46 30.79 31.01 10,025,139 -0.75(-2.36%)
Apr 16, 2013 31.61 31.82 31.34 31.76 5,907,352 +0.27(+0.86%)
Apr 15, 2013 31.94 32.02 31.44 31.49 10,886,312 -1.04(-3.20%)
Apr 12, 2013 32.74 32.86 32.31 32.53 10,147,792 -0.93(-2.78%)
Apr 11, 2013 33.71 33.77 33.29 33.46 4,188,010 -0.37(-1.09%)
Apr 10, 2013 33.54 33.92 33.46 33.83 3,904,896 +0.19(+0.56%)
Apr 09, 2013 33.33 33.80 33.23 33.64 3,646,445 +0.15(+0.45%)
Apr 08, 2013 33.20 33.50 33.09 33.49 3,063,730 +0.21(+0.63%)
Apr 05, 2013 33.08 33.31 32.92 33.28 5,820,631 -0.11(-0.33%)
Apr 04, 2013 33.23 33.61 32.97 33.39 8,714,668 -0.37(-1.10%)
Apr 03, 2013 34.63 34.66 33.70 33.76 8,728,823 -0.89(-2.57%)
Apr 02, 2013 34.40 34.86 34.38 34.65 4,569,362 -0.03(-0.09%)
Apr 01, 2013 34.43 34.74 34.32 34.68 3,506,121 -0.07(-0.20%)
Mar 28, 2013 34.59 34.84 34.53 34.75 3,501,053 +0.20(+0.58%)
Mar 27, 2013 34.27 34.65 34.21 34.55 4,640,498 +0.10(+0.29%)
Mar 26, 2013 34.24 34.51 34.08 34.45 6,624,504 +0.60(+1.77%)
Mar 25, 2013 33.89 34.23 33.65 33.85 6,512,259 +0.24(+0.71%)
Mar 22, 2013 33.31 33.61 33.12 33.61 3,120,568 +0.56(+1.69%)
Mar 21, 2013 33.23 33.43 32.87 33.05 4,308,369 -0.40(-1.20%)
Mar 20, 2013 33.43 33.50 33.10 33.45 4,502,013 +0.38(+1.15%)
Mar 19, 2013 33.69 33.73 33.05 33.07 6,547,461 -0.58(-1.72%)
Mar 18, 2013 33.04 33.75 33.00 33.65 3,471,410 +0.05(+0.15%)
Mar 15, 2013 33.61 33.65 33.42 33.60 2,490,383 +0.18(+0.54%)
Mar 14, 2013 33.26 33.48 33.23 33.42 2,103,393 +0.23(+0.69%)
Mar 13, 2013 33.50 33.56 33.03 33.19 3,377,363 -0.07(-0.21%)
Mar 12, 2013 33.46 33.60 33.22 33.26 3,393,447 +0.22(+0.67%)
Mar 11, 2013 32.86 33.15 32.70 33.04 1,997,804 -0.01(-0.03%)
Mar 08, 2013 32.87 33.10 32.74 33.05 3,067,406 +0.11(+0.33%)
Mar 07, 2013 32.76 33.00 32.71 32.94 5,622,423 +0.40(+1.23%)
Mar 06, 2013 32.59 32.59 32.23 32.54 4,855,881 -0.15(-0.46%)
Mar 05, 2013 32.54 32.74 32.40 32.69 4,195,680 +0.29(+0.90%)
Mar 04, 2013 32.60 32.61 32.16 32.40 6,009,279 -0.34(-1.04%)
Mar 01, 2013 32.66 32.78 32.41 32.74 4,953,260 -0.32(-0.97%)
Feb 28, 2013 33.43 33.47 32.96 33.06 5,312,970 -0.34(-1.02%)
Feb 27, 2013 33.25 33.60 33.21 33.40 5,019,646 +0.07(+0.21%)
Feb 26, 2013 33.45 33.62 33.18 33.33 6,548,405 -0.27(-0.80%)
Feb 22, 2013 33.44 33.63 33.30 33.60 4,511,498 +0.17(+0.51%)
Feb 21, 2013 33.50 33.69 33.35 33.43 7,793,276 -0.74(-2.17%)
Feb 20, 2013 34.98 35.03 33.92 34.17 11,400,699 -0.79(-2.26%)
Feb 19, 2013 34.66 34.97 34.57 34.96 4,226,353 +0.24(+0.69%)
Feb 15, 2013 34.69 35.20 34.48 34.72 7,040,914 -0.55(-1.56%)
Feb 14, 2013 35.26 35.38 35.16 35.27 2,113,821 +0.08(+0.23%)
Feb 13, 2013 35.42 35.49 34.99 35.19 5,132,540 -0.09(-0.26%)
Feb 12, 2013 35.26 35.39 35.17 35.28 2,730,560 +0.16(+0.46%)
Feb 11, 2013 34.55 35.14 34.44 35.12 4,732,864 +0.42(+1.21%)
Feb 08, 2013 34.88 34.95 34.50 34.70 3,134,220 +0.02(+0.06%)
Feb 07, 2013 35.10 35.15 34.59 34.68 3,943,045 -0.36(-1.03%)
Feb 06, 2013 34.55 35.10 34.51 35.04 4,253,956 +0.26(+0.75%)
Feb 04, 2013 34.89 35.07 34.71 34.78 5,119,833 -0.57(-1.61%)
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.