United States Oil Fund (NY: USO )

64.61 -0.62 (-0.95%)
Streaming Delayed Price Updated: 10:52 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 90.88 91.72 90.24 91.60 2,110,914 -0.16(-0.17%)
Feb 27, 2017 92.48 92.52 91.60 91.76 1,294,308 +0.08(+0.09%)
Feb 24, 2017 91.52 92.08 91.52 91.68 1,415,256 -0.56(-0.61%)
Feb 23, 2017 92.88 93.20 91.96 92.24 2,403,000 +1.36(+1.50%)
Feb 22, 2017 91.04 91.20 90.56 90.88 2,314,621 -1.44(-1.56%)
Feb 21, 2017 93.04 93.12 92.08 92.32 3,145,158 +1.20(+1.32%)
Feb 17, 2017 91.12 91.12 91.12 0 -0.16(-0.18%)
Feb 16, 2017 91.52 91.60 90.16 91.28 1,721,550 +0.40(+0.44%)
Feb 15, 2017 90.64 91.60 90.56 90.88 2,451,285 -0.16(-0.18%)
Feb 14, 2017 91.84 91.92 90.80 91.04 2,317,903 +0.48(+0.53%)
Feb 13, 2017 90.96 91.20 90.40 90.56 2,561,883 -1.44(-1.57%)
Feb 10, 2017 92.24 92.60 91.84 92.00 3,327,854 +1.20(+1.32%)
Feb 09, 2017 89.84 91.12 90.32 90.80 2,550,721 +0.96(+1.07%)
Feb 08, 2017 88.88 90.24 88.32 89.84 3,436,108 +0.32(+0.36%)
Feb 07, 2017 89.68 89.84 88.88 89.52 4,740,416 -1.52(-1.67%)
Feb 06, 2017 92.16 92.32 90.72 91.04 3,049,863 -1.28(-1.39%)
Feb 03, 2017 91.92 92.96 91.68 92.32 2,615,421 +0.24(+0.26%)
Feb 02, 2017 92.56 92.72 91.44 92.08 2,465,845 +0.24(+0.26%)
Feb 01, 2017 91.36 92.40 90.64 91.84 2,514,836 +1.28(+1.41%)
Jan 31, 2017 91.20 91.84 90.24 90.56 2,397,781 +0.32(+0.35%)
Jan 30, 2017 90.80 90.84 90.00 90.24 2,048,028 -0.96(-1.05%)
Jan 27, 2017 91.20 91.52 90.16 91.20 2,486,912 -1.04(-1.13%)
Jan 26, 2017 91.52 92.64 91.36 92.24 2,715,028 +1.76(+1.95%)
Jan 25, 2017 90.36 91.64 90.16 90.48 2,384,145 -0.48(-0.53%)
Jan 24, 2017 90.96 91.84 90.88 90.96 1,920,298 +0.40(+0.44%)
Jan 23, 2017 89.68 91.02 89.68 90.56 1,830,663 -0.56(-0.61%)
Jan 20, 2017 91.60 92.00 90.96 91.12 3,325,863 +1.76(+1.97%)
Jan 19, 2017 89.92 90.32 88.80 89.36 1,967,255 +0.08(+0.09%)
Jan 18, 2017 89.52 90.96 88.64 89.28 3,816,948 -2.16(-2.36%)
Jan 17, 2017 92.80 92.96 91.20 91.44 2,121,151 +0.16(+0.18%)
Jan 13, 2017 91.28 91.28 91.28 0 -1.04(-1.13%)
Jan 12, 2017 93.04 91.84 92.32 3,410,840 +1.36(+1.50%)
Jan 11, 2017 89.68 91.85 88.51 90.96 4,007,555 +2.40(+2.71%)
Jan 10, 2017 90.96 90.96 88.56 88.56 2,979,523 -1.92(-2.12%)
Jan 09, 2017 92.16 92.20 90.40 90.48 2,597,882 -2.96(-3.17%)
Jan 06, 2017 94.08 94.48 92.96 93.44 1,909,955 -0.16(-0.17%)
Jan 05, 2017 93.52 94.32 92.04 93.60 2,668,047 +0.96(+1.04%)
Jan 04, 2017 91.36 93.00 90.88 92.64 2,256,202 +1.12(+1.22%)
Jan 03, 2017 95.84 96.00 90.88 91.52 4,509,772 -2.24(-2.39%)
Dec 30, 2016 93.76 93.76 93.76 0 +0.00(+0.00%)
Dec 29, 2016 94.00 94.48 93.44 93.76 2,011,567 -0.24(-0.26%)
Dec 28, 2016 94.24 94.72 93.92 94.00 2,214,317 +0.16(+0.17%)
Dec 27, 2016 93.12 94.24 93.12 93.84 1,767,878 +1.36(+1.47%)
Dec 23, 2016 92.48 92.48 92.48 0 +0.80(+0.87%)
Dec 22, 2016 92.00 92.72 91.68 91.68 2,284,822 +0.16(+0.17%)
Dec 21, 2016 93.16 93.36 91.20 91.52 2,879,715 -1.44(-1.55%)
Dec 20, 2016 93.36 93.76 92.60 92.96 2,376,016 +0.96(+1.04%)
Dec 19, 2016 92.16 92.84 91.72 92.00 2,401,128 -0.40(-0.43%)
Dec 16, 2016 91.52 92.64 91.16 92.40 4,373,728 +1.52(+1.67%)
Dec 15, 2016 89.52 91.60 89.36 90.88 4,572,689 +0.32(+0.35%)
Dec 14, 2016 92.72 93.80 90.40 90.56 5,096,985 -3.28(-3.50%)
Dec 13, 2016 94.32 94.48 92.96 93.84 4,144,762 +0.88(+0.95%)
Dec 12, 2016 95.20 95.52 92.64 92.96 6,592,055 +1.44(+1.57%)
Dec 09, 2016 91.44 91.68 90.88 91.52 4,110,952 +1.04(+1.15%)
Dec 08, 2016 89.20 90.48 88.60 90.48 4,083,500 +1.76(+1.98%)
Dec 07, 2016 89.28 90.04 88.56 88.72 5,285,678 -1.60(-1.77%)
Dec 06, 2016 89.76 90.80 89.44 90.32 3,785,166 -0.48(-0.53%)
Dec 05, 2016 92.88 93.04 90.72 90.80 5,665,891 -1.04(-1.13%)
Dec 02, 2016 91.20 92.08 90.56 91.84 4,765,286 +1.20(+1.32%)
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.