United States Oil Fund (NY: USO )

65.23 -2.49 (-3.68%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 295.12 295.60 290.16 290.52 584,507 -4.84(-1.64%)
Jul 30, 2014 300.72 301.44 294.80 295.36 625,686 -3.76(-1.26%)
Jul 29, 2014 298.24 300.16 297.60 299.12 338,650 -2.00(-0.66%)
Jul 28, 2014 300.16 302.49 299.12 301.12 273,967 -1.04(-0.34%)
Jul 25, 2014 300.08 304.00 299.37 302.16 340,957 -0.40(-0.13%)
Jul 24, 2014 305.44 305.68 302.08 302.56 340,616 -2.72(-0.89%)
Jul 23, 2014 304.40 306.40 303.92 305.28 282,151 +1.68(+0.55%)
Jul 22, 2014 304.56 304.56 302.88 303.60 185,716 -1.20(-0.39%)
Jul 21, 2014 302.72 305.28 302.16 304.80 433,578 +3.04(+1.01%)
Jul 18, 2014 302.32 303.20 301.36 301.76 421,075 -0.88(-0.29%)
Jul 17, 2014 302.72 303.28 299.84 302.64 808,780 +4.16(+1.39%)
Jul 16, 2014 296.64 299.12 296.56 298.48 519,922 +3.44(+1.17%)
Jul 15, 2014 294.72 295.48 292.64 295.04 549,791 -3.52(-1.18%)
Jul 14, 2014 296.48 298.80 295.68 298.56 771,594 +1.28(+0.43%)
Jul 11, 2014 300.56 301.20 296.32 297.28 618,401 -5.92(-1.95%)
Jul 10, 2014 301.04 303.88 300.68 303.20 459,039 +1.68(+0.56%)
Jul 09, 2014 303.12 303.24 300.96 301.52 729,601 -3.92(-1.28%)
Jul 08, 2014 306.08 307.36 303.84 305.44 302,256 +0.08(+0.03%)
Jul 07, 2014 306.16 306.32 304.40 305.36 178,515 -0.64(-0.21%)
Jul 03, 2014 307.12 306.00 306.00 306.00 180,937 -1.20(-0.39%)
Jul 02, 2014 309.12 311.28 307.12 307.20 331,874 -3.68(-1.18%)
Jul 01, 2014 312.16 312.96 308.56 310.88 296,649 -0.16(-0.05%)
Jun 30, 2014 311.52 311.78 308.72 311.04 228,184 -0.80(-0.26%)
Jun 27, 2014 312.80 313.12 310.80 311.84 203,422 +0.08(+0.03%)
Jun 26, 2014 313.12 313.12 309.92 311.76 251,894 -2.56(-0.81%)
Jun 25, 2014 312.96 314.56 311.12 314.32 257,376 +1.60(+0.51%)
Jun 24, 2014 312.72 314.02 311.92 312.72 237,258 -0.56(-0.18%)
Jun 23, 2014 314.32 314.48 312.56 313.28 272,269 -1.28(-0.41%)
Jun 20, 2014 314.16 315.48 313.60 314.56 336,012 +1.52(+0.49%)
Jun 19, 2014 311.20 313.88 310.22 313.04 294,875 +0.96(+0.31%)
Jun 18, 2014 313.28 313.60 310.88 312.08 274,499 +0.16(+0.05%)
Jun 17, 2014 313.04 314.72 311.84 311.92 270,804 -1.44(-0.46%)
Jun 16, 2014 313.52 314.08 312.92 313.36 226,958 +0.40(+0.13%)
Jun 13, 2014 312.64 314.25 312.16 312.96 369,423 +0.32(+0.10%)
Jun 12, 2014 310.40 312.88 309.68 312.64 720,623 +6.64(+2.17%)
Jun 11, 2014 305.76 306.88 305.20 306.00 146,371 -0.24(-0.08%)
Jun 10, 2014 306.64 307.52 304.56 306.24 208,143 +5.36(+1.78%)
Jun 06, 2014 301.28 301.44 299.68 300.88 129,383 +0.48(+0.16%)
Jun 05, 2014 298.16 300.80 297.68 300.40 158,555 +0.32(+0.11%)
Jun 04, 2014 302.80 303.76 300.00 300.08 213,912 -1.04(-0.35%)
Jun 03, 2014 299.92 301.20 299.60 301.12 144,823 +0.88(+0.29%)
Jun 02, 2014 300.16 300.56 299.04 300.24 388,942 -1.20(-0.40%)
May 30, 2014 301.20 301.84 299.92 301.44 163,877 -1.84(-0.61%)
May 29, 2014 301.76 304.48 301.36 303.28 148,696 +1.84(+0.61%)
May 28, 2014 303.92 304.08 300.72 301.44 235,593 -3.68(-1.21%)
May 27, 2014 304.00 305.36 303.44 305.12 144,441 -0.32(-0.10%)
May 23, 2014 304.80 305.44 305.44 305.44 318,225 +1.52(+0.50%)
May 22, 2014 304.88 305.28 303.36 303.92 338,129 +0.08(+0.03%)
May 21, 2014 302.16 305.44 302.00 303.84 570,326 +3.68(+1.23%)
May 20, 2014 298.64 300.32 297.92 300.16 168,524 +1.12(+0.37%)
May 19, 2014 299.36 300.16 298.64 299.04 205,602 +1.20(+0.40%)
May 16, 2014 296.88 298.12 296.72 297.84 196,901 +1.52(+0.51%)
May 15, 2014 296.96 297.28 295.44 296.32 167,370 -1.12(-0.38%)
May 14, 2014 297.76 298.72 297.16 297.44 321,869 +1.12(+0.38%)
May 13, 2014 294.64 296.64 293.68 296.32 277,738 +3.60(+1.23%)
May 12, 2014 293.12 293.72 292.16 292.72 187,165 +1.52(+0.52%)
May 09, 2014 293.36 294.16 290.24 291.20 194,062 -0.72(-0.25%)
May 08, 2014 291.36 292.16 290.64 291.92 162,932 -0.88(-0.30%)
May 07, 2014 292.08 293.60 290.20 292.80 242,243 +3.28(+1.13%)
May 06, 2014 290.48 292.00 289.28 289.52 205,255 +0.40(+0.14%)
May 05, 2014 290.08 290.08 287.68 289.12 293,000 -1.20(-0.41%)
May 02, 2014 289.36 291.20 288.80 290.32 230,914 +1.04(+0.36%)
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.