United States Oil Fund (NY: USO )

62.72 -0.93 (-1.46%)
Streaming Delayed Price Updated: 2:35 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 420.00 427.60 421.36 424.00 423,887 +4.24(+1.01%)
Jun 28, 2007 421.20 423.92 418.00 419.76 482,725 +4.72(+1.14%)
Jun 27, 2007 405.28 417.20 403.84 415.04 603,375 +6.08(+1.49%)
Jun 26, 2007 412.96 413.04 406.96 408.96 502,862 -6.72(-1.62%)
Jun 25, 2007 408.00 417.84 406.08 415.68 566,737 +0.56(+0.13%)
Jun 22, 2007 415.68 417.84 412.88 415.12 250,787 +2.32(+0.56%)
Jun 21, 2007 419.28 419.36 410.48 412.80 308,187 +0.40(+0.10%)
Jun 20, 2007 416.08 418.40 406.80 412.40 532,500 -4.56(-1.09%)
Jun 19, 2007 415.76 420.64 414.16 416.96 249,425 -0.16(-0.04%)
Jun 18, 2007 411.36 418.48 409.52 417.12 276,075 +4.88(+1.18%)
Jun 15, 2007 410.08 413.28 408.40 412.24 458,025 +3.44(+0.84%)
Jun 14, 2007 405.20 410.56 404.72 408.80 593,012 +8.08(+2.02%)
Jun 13, 2007 396.08 403.28 394.08 400.72 388,787 +4.24(+1.07%)
Jun 12, 2007 398.00 398.72 393.84 396.48 145,025 -2.72(-0.68%)
Jun 11, 2007 395.20 400.40 392.88 399.20 332,387 +6.72(+1.71%)
Jun 08, 2007 399.04 401.92 392.32 392.48 433,800 -12.72(-3.14%)
Jun 07, 2007 402.08 409.92 402.08 405.20 388,887 +2.71(+0.67%)
Jun 06, 2007 399.92 404.16 397.60 402.49 309,212 +2.33(+0.58%)
Jun 05, 2007 399.28 403.44 397.84 400.16 298,362 -2.64(-0.66%)
Jun 04, 2007 395.60 405.20 395.60 402.80 793,100 +7.12(+1.80%)
Jun 01, 2007 391.20 397.52 390.90 395.68 230,062 +4.00(+1.02%)
May 31, 2007 385.20 391.68 380.66 391.68 480,650 +6.00(+1.56%)
May 30, 2007 385.76 389.20 385.28 385.68 303,337 -1.52(-0.39%)
May 29, 2007 390.08 391.20 381.04 387.20 531,137 -8.80(-2.22%)
May 25, 2007 393.92 397.28 391.20 396.00 164,387 +4.56(+1.16%)
May 24, 2007 399.92 400.64 388.72 391.44 313,612 -9.92(-2.47%)
May 23, 2007 398.48 402.72 396.08 401.36 287,487 +2.00(+0.50%)
May 22, 2007 403.44 405.28 398.32 399.36 313,400 -7.20(-1.77%)
May 21, 2007 401.44 408.24 397.36 406.56 469,100 +5.76(+1.44%)
May 18, 2007 401.04 404.48 399.76 400.80 238,012 -0.48(-0.12%)
May 17, 2007 390.24 401.76 389.92 401.28 397,312 +13.04(+3.36%)
May 16, 2007 389.68 390.64 384.48 388.24 340,012 -3.68(-0.94%)
May 15, 2007 387.28 393.44 387.12 391.92 262,575 +3.44(+0.89%)
May 14, 2007 390.88 391.44 386.40 388.48 191,375 -0.08(-0.02%)
May 11, 2007 388.88 390.64 385.76 388.56 292,587 +3.36(+0.87%)
May 10, 2007 387.04 388.88 382.56 385.20 300,387 +1.12(+0.29%)
May 09, 2007 388.48 389.04 379.12 384.08 439,712 -5.04(-1.30%)
May 08, 2007 385.28 390.72 382.48 389.12 428,387 +4.64(+1.21%)
May 07, 2007 382.80 386.00 380.32 384.48 510,800 -1.92(-0.50%)
May 04, 2007 393.28 395.84 384.88 386.40 519,325 -7.84(-1.99%)
May 03, 2007 395.04 396.88 391.84 394.24 415,562 -2.48(-0.63%)
May 02, 2007 400.96 401.76 393.84 396.72 652,312 -6.16(-1.53%)
May 01, 2007 408.96 413.04 401.20 402.88 320,012 -7.04(-1.72%)
Apr 30, 2007 412.80 415.68 408.40 409.92 226,950 -4.80(-1.16%)
Apr 27, 2007 404.88 415.76 404.24 414.72 257,887 +7.20(+1.77%)
Apr 26, 2007 408.16 414.24 404.56 407.52 207,112 -3.04(-0.74%)
Apr 25, 2007 405.60 411.36 403.28 410.56 309,175 +7.44(+1.85%)
Apr 24, 2007 410.48 413.52 400.32 403.12 374,637 -6.64(-1.62%)
Apr 23, 2007 400.08 411.36 399.76 409.76 400,512 +9.36(+2.34%)
Apr 20, 2007 395.20 400.88 393.92 400.40 232,800 +6.64(+1.69%)
Apr 19, 2007 398.96 399.20 393.20 393.76 288,087 -7.36(-1.83%)
Apr 18, 2007 400.40 402.88 396.00 401.12 354,575 -1.20(-0.30%)
Apr 17, 2007 411.52 413.36 401.60 402.32 280,487 -7.28(-1.78%)
Apr 16, 2007 412.80 413.84 405.68 409.60 277,900 -2.56(-0.62%)
Apr 13, 2007 414.64 416.32 411.92 412.16 191,362 -1.04(-0.25%)
Apr 12, 2007 407.12 413.68 406.40 413.20 274,050 +9.52(+2.36%)
Apr 11, 2007 402.64 410.00 400.00 403.68 403,950 -1.20(-0.30%)
Apr 10, 2007 402.24 406.24 402.24 404.88 294,962 +2.08(+0.52%)
Apr 09, 2007 415.68 416.72 400.16 402.80 589,737 -13.28(-3.19%)
Apr 05, 2007 422.00 422.16 414.08 416.08 399,800 -2.56(-0.61%)
Apr 04, 2007 417.12 420.88 413.20 418.64 537,875 -1.04(-0.25%)
Apr 03, 2007 423.84 424.56 416.40 419.68 549,737 -8.80(-2.05%)
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.