United States Oil Fund (NY: USO )

65.06 -0.17 (-0.26%)
Streaming Delayed Price Updated: 10:38 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 411.52 418.24 406.56 416.80 480,037 +0.96(+0.23%)
Oct 30, 2006 425.12 426.24 414.88 415.84 378,050 -16.16(-3.74%)
Oct 27, 2006 431.28 433.84 426.72 432.00 144,237 +2.80(+0.65%)
Oct 26, 2006 437.76 438.48 428.00 429.20 169,437 -8.40(-1.92%)
Oct 25, 2006 423.28 438.00 422.72 437.60 287,650 +14.88(+3.52%)
Oct 24, 2006 416.64 424.24 416.32 422.72 145,512 +3.76(+0.90%)
Oct 23, 2006 415.52 419.44 413.68 418.96 217,037 -3.04(-0.72%)
Oct 20, 2006 431.92 432.00 420.48 422.00 180,550 -9.20(-2.13%)
Oct 19, 2006 424.16 432.88 421.25 431.20 137,212 +8.40(+1.99%)
Oct 18, 2006 429.92 435.68 420.40 422.80 202,425 -9.12(-2.11%)
Oct 17, 2006 439.92 439.92 429.76 431.92 148,637 -5.84(-1.33%)
Oct 16, 2006 428.48 438.40 424.88 437.76 188,387 +8.56(+1.99%)
Oct 13, 2006 429.76 434.88 428.16 429.20 229,162 +1.76(+0.41%)
Oct 12, 2006 422.40 427.44 420.16 427.44 244,500 +6.24(+1.48%)
Oct 11, 2006 429.20 431.68 421.20 421.20 187,400 -8.16(-1.90%)
Oct 10, 2006 432.56 434.72 427.28 429.36 197,000 -7.44(-1.70%)
Oct 09, 2006 436.88 445.04 435.36 436.80 197,987 +2.00(+0.46%)
Oct 06, 2006 434.80 436.88 427.60 434.80 160,975 -1.92(-0.44%)
Oct 05, 2006 441.28 441.92 432.00 436.72 190,487 +4.40(+1.02%)
Oct 04, 2006 428.40 433.60 419.68 432.32 244,037 +6.40(+1.50%)
Oct 03, 2006 436.96 439.20 424.88 425.92 233,350 -16.56(-3.74%)
Oct 02, 2006 453.60 455.20 442.00 442.48 99,500 -12.00(-2.64%)
Sep 29, 2006 452.40 456.94 446.40 454.48 114,362 +1.28(+0.28%)
Sep 28, 2006 457.60 464.00 452.80 453.20 165,587 -4.08(-0.89%)
Sep 27, 2006 446.96 457.60 436.48 457.28 237,487 +13.92(+3.14%)
Sep 26, 2006 443.36 449.60 439.76 443.36 197,737 -2.00(-0.45%)
Sep 25, 2006 434.32 450.40 432.48 445.36 231,837 +8.24(+1.89%)
Sep 22, 2006 448.40 450.24 436.40 437.12 244,412 -10.00(-2.24%)
Sep 21, 2006 442.80 447.60 439.92 447.12 260,925 +6.72(+1.53%)
Sep 20, 2006 445.44 451.28 439.28 440.40 417,375 -9.60(-2.13%)
Sep 19, 2006 468.48 471.62 449.84 450.00 256,362 -16.56(-3.55%)
Sep 18, 2006 462.40 471.76 460.00 466.56 186,050 +2.08(+0.45%)
Sep 15, 2006 462.08 465.60 455.44 464.48 258,612 -0.72(-0.15%)
Sep 14, 2006 470.96 472.40 462.16 465.20 162,437 -6.80(-1.44%)
Sep 13, 2006 471.92 475.44 467.84 472.00 207,600 +1.92(+0.41%)
Sep 12, 2006 480.48 482.48 469.17 470.08 182,475 -10.24(-2.13%)
Sep 11, 2006 481.44 486.80 476.96 480.32 199,150 -6.88(-1.41%)
Sep 08, 2006 496.32 497.00 486.65 487.20 171,100 -8.32(-1.68%)
Sep 07, 2006 498.40 499.20 492.40 495.52 119,125 -2.08(-0.42%)
Sep 06, 2006 501.44 507.12 497.36 497.60 125,937 -8.88(-1.75%)
Sep 05, 2006 506.96 508.40 502.89 506.48 92,575 -3.52(-0.69%)
Sep 01, 2006 518.00 518.40 508.32 510.00 73,950 -8.40(-1.62%)
Aug 31, 2006 514.40 518.48 510.64 518.40 90,187 -0.40(-0.08%)
Aug 30, 2006 514.64 518.80 505.60 518.80 141,625 +5.28(+1.03%)
Aug 29, 2006 514.08 516.96 510.40 513.52 121,262 -5.52(-1.06%)
Aug 28, 2006 524.16 524.48 516.56 519.04 134,500 -13.36(-2.51%)
Aug 25, 2006 540.00 542.40 532.40 532.40 118,675 -1.60(-0.30%)
Aug 24, 2006 526.96 534.00 525.84 534.00 51,012 +6.40(+1.21%)
Aug 23, 2006 532.80 534.40 523.60 527.60 91,050 -8.80(-1.64%)
Aug 22, 2006 538.40 540.08 534.64 536.40 73,800 -2.96(-0.55%)
Aug 21, 2006 535.28 539.68 532.00 539.36 119,850 +9.92(+1.87%)
Aug 18, 2006 530.24 532.00 522.00 529.44 79,687 +1.04(+0.20%)
Aug 17, 2006 530.72 532.16 525.60 528.40 114,500 -9.04(-1.68%)
Aug 16, 2006 543.52 546.16 536.16 537.44 91,537 -8.24(-1.51%)
Aug 15, 2006 550.72 553.04 545.44 545.68 29,825 -3.04(-0.55%)
Aug 14, 2006 548.80 550.96 545.52 548.72 45,687 -9.12(-1.63%)
Aug 11, 2006 557.84 559.20 553.36 557.84 37,737 +1.04(+0.19%)
Aug 10, 2006 563.68 564.32 553.76 556.80 112,687 -12.56(-2.21%)
Aug 09, 2006 571.20 576.80 567.52 569.36 61,025 -1.04(-0.18%)
Aug 08, 2006 572.00 578.72 569.60 570.40 52,450 -5.60(-0.97%)
Aug 07, 2006 568.72 577.12 567.20 576.00 171,887 +17.52(+3.14%)
Aug 04, 2006 564.08 564.08 554.64 558.48 38,012 -6.00(-1.06%)
Aug 03, 2006 559.76 565.84 558.40 564.48 61,537 -4.48(-0.79%)
Aug 02, 2006 565.36 571.36 564.51 568.96 95,250 +7.76(+1.38%)
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.