United States Oil Fund (NY: USO )

68.34 +1.46 (+2.18%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 84.16 85.28 84.08 85.12 2,428,824 +0.56(+0.66%)
Mar 30, 2017 83.76 84.72 83.52 84.56 3,571,033 +1.60(+1.93%)
Mar 29, 2017 81.44 83.20 81.36 82.96 2,894,257 +1.76(+2.17%)
Mar 28, 2017 80.88 81.84 80.72 81.20 2,226,098 +0.88(+1.10%)
Mar 27, 2017 79.44 80.36 79.04 80.32 2,812,525 -0.40(-0.50%)
Mar 24, 2017 80.40 80.80 79.84 80.72 2,014,376 +0.64(+0.80%)
Mar 23, 2017 80.32 80.56 79.92 80.08 2,325,137 -0.88(-1.09%)
Mar 22, 2017 80.16 81.12 79.04 80.96 2,799,154 +0.08(+0.10%)
Mar 21, 2017 82.40 82.64 80.56 80.88 3,110,781 -1.32(-1.61%)
Mar 20, 2017 82.08 82.88 81.76 82.20 1,720,932 -0.44(-0.53%)
Mar 17, 2017 83.36 83.44 82.56 82.64 2,235,461 -0.24(-0.29%)
Mar 16, 2017 83.12 83.20 82.32 82.88 2,803,587 -0.16(-0.19%)
Mar 15, 2017 82.48 83.28 81.92 83.04 4,261,399 +1.52(+1.86%)
Mar 14, 2017 80.88 81.68 80.16 81.52 5,458,461 -0.72(-0.88%)
Mar 13, 2017 82.32 82.72 81.76 82.24 5,134,793 -0.08(-0.10%)
Mar 10, 2017 84.16 84.16 82.00 82.32 5,452,921 -1.92(-2.28%)
Mar 09, 2017 84.56 84.72 82.56 84.24 6,022,544 -1.12(-1.31%)
Mar 08, 2017 88.88 89.72 84.96 85.36 8,208,468 -4.80(-5.32%)
Mar 07, 2017 91.04 91.12 90.08 90.16 1,365,204 -0.08(-0.09%)
Mar 06, 2017 90.56 90.88 89.92 90.24 1,953,558 -0.08(-0.09%)
Mar 03, 2017 89.52 90.64 89.44 90.32 1,803,198 +0.96(+1.07%)
Mar 02, 2017 89.68 90.36 89.20 89.36 2,713,845 -1.84(-2.02%)
Mar 01, 2017 92.08 92.40 91.20 91.20 1,821,099 -0.40(-0.44%)
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%)
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.