United States Oil Fund (NY: USO )

68.23 +1.35 (+2.02%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 817.84 817.84 791.92 800.80 1,724,692 -17.28(-2.11%)
Jul 30, 2008 786.00 821.28 778.80 818.08 2,491,527 +32.48(+4.13%)
Jul 29, 2008 799.76 799.92 776.24 785.60 1,877,681 -18.56(-2.31%)
Jul 28, 2008 798.40 805.28 790.64 804.16 1,211,436 +8.96(+1.13%)
Jul 25, 2008 802.64 803.28 790.08 795.20 1,784,419 -14.80(-1.83%)
Jul 24, 2008 811.04 815.44 796.40 810.00 1,507,450 +9.04(+1.13%)
Jul 23, 2008 819.12 829.84 800.00 800.96 2,239,244 -26.72(-3.23%)
Jul 22, 2008 841.60 842.64 814.96 827.68 1,697,271 -26.32(-3.08%)
Jul 21, 2008 840.80 855.84 832.56 854.00 1,193,903 +20.80(+2.50%)
Jul 18, 2008 846.72 852.56 831.28 833.20 1,727,909 -11.04(-1.31%)
Jul 17, 2008 870.88 885.92 837.20 844.24 2,768,914 -27.60(-3.17%)
Jul 16, 2008 892.16 895.52 855.76 871.84 2,634,116 -27.28(-3.03%)
Jul 15, 2008 941.60 944.16 880.64 899.12 3,450,902 -40.72(-4.33%)
Jul 14, 2008 940.00 948.00 932.00 939.84 940,843 +1.92(+0.20%)
Jul 11, 2008 952.64 953.36 924.72 937.92 1,859,900 +23.52(+2.57%)
Jul 10, 2008 891.52 919.36 883.68 914.40 1,542,867 +36.64(+4.17%)
Jul 09, 2008 887.52 894.48 876.40 877.76 2,319,948 -3.20(-0.36%)
Jul 08, 2008 892.00 893.60 875.68 880.96 2,108,203 -37.20(-4.05%)
Jul 07, 2008 914.32 928.96 903.76 918.16 1,709,524 -16.40(-1.75%)
Jul 04, 2008 934.32 939.68 927.36 934.56 1,158,580 +0.00(+0.00%)
Jul 03, 2008 934.32 939.68 927.36 934.56 1,158,580 +1.04(+0.11%)
Jul 02, 2008 910.48 933.52 909.52 933.52 2,266,983 +18.32(+2.00%)
Jul 01, 2008 925.54 927.84 907.52 915.20 1,648,501 +5.04(+0.55%)
Jun 30, 2008 921.28 922.64 901.20 910.16 1,493,851 -0.48(-0.05%)
Jun 27, 2008 910.96 926.16 905.20 910.64 1,773,948 +6.08(+0.67%)
Jun 26, 2008 891.04 908.80 886.48 904.56 1,909,264 +34.40(+3.95%)
Jun 25, 2008 882.16 883.20 854.64 870.16 1,743,433 -16.24(-1.83%)
Jun 24, 2008 883.44 893.60 880.00 886.40 1,193,617 -1.60(-0.18%)
Jun 23, 2008 875.68 894.56 875.28 888.00 1,513,491 +15.12(+1.73%)
Jun 20, 2008 877.60 889.76 868.80 872.88 2,001,144 +15.36(+1.79%)
Jun 19, 2008 886.32 886.32 855.20 857.52 2,234,117 -28.88(-3.26%)
Jun 18, 2008 870.00 888.88 856.96 886.40 1,566,266 +19.20(+2.21%)
Jun 17, 2008 866.16 879.04 864.24 867.20 1,527,934 -4.48(-0.51%)
Jun 16, 2008 902.00 902.00 864.56 871.68 1,523,702 -3.76(-0.43%)
Jun 13, 2008 871.36 882.32 868.00 875.44 1,242,572 -14.08(-1.58%)
Jun 12, 2008 864.08 893.20 855.68 889.52 1,768,907 +1.60(+0.18%)
Jun 11, 2008 870.16 898.40 866.48 887.92 2,239,587 +31.76(+3.71%)
Jun 10, 2008 876.48 891.28 849.92 856.16 2,466,442 -16.24(-1.86%)
Jun 09, 2008 880.16 892.96 863.44 872.40 1,714,804 -21.68(-2.42%)
Jun 06, 2008 867.44 904.00 858.56 894.08 4,141,848 +63.52(+7.65%)
Jun 05, 2008 801.12 830.88 793.92 830.56 1,558,569 +38.72(+4.89%)
Jun 04, 2008 798.96 823.92 788.96 791.84 1,475,849 -13.44(-1.67%)
Jun 03, 2008 817.68 821.52 792.00 805.28 1,221,849 -21.20(-2.57%)
Jun 02, 2008 815.52 837.68 813.68 826.48 1,018,145 +0.80(+0.10%)
May 30, 2008 825.68 830.88 810.16 825.68 1,348,757 +7.12(+0.87%)
May 29, 2008 835.20 862.40 816.96 818.56 2,727,103 -28.80(-3.40%)
May 28, 2008 824.08 852.00 820.08 847.36 1,680,156 +14.16(+1.70%)
May 27, 2008 842.65 847.20 830.08 833.20 1,359,212 -22.40(-2.62%)
May 26, 2008 863.36 865.74 843.04 855.60 0 +2.00(+0.23%)
May 23, 2008 863.36 865.74 843.04 853.60 1,728,362 +8.24(+0.97%)
May 22, 2008 862.40 866.88 842.24 845.36 2,511,001 -20.48(-2.37%)
May 21, 2008 836.88 866.48 832.48 865.84 2,145,639 +30.24(+3.62%)
May 20, 2008 831.28 836.96 829.28 835.60 1,267,523 +13.60(+1.65%)
May 19, 2008 819.60 824.00 810.08 822.00 960,393 +3.12(+0.38%)
May 16, 2008 822.88 823.84 810.72 818.88 2,208,496 +16.72(+2.08%)
May 15, 2008 816.00 817.44 781.52 802.16 2,030,866 +1.12(+0.14%)
May 14, 2008 809.84 816.00 800.00 801.04 1,138,178 -12.24(-1.51%)
May 13, 2008 800.96 819.76 799.84 813.28 1,497,071 +12.16(+1.52%)
May 12, 2008 806.56 817.60 800.56 801.12 1,257,637 -15.12(-1.85%)
May 09, 2008 814.00 816.88 805.52 816.24 1,524,805 +11.04(+1.37%)
May 08, 2008 796.00 806.16 786.40 805.20 1,225,910 +6.00(+0.75%)
May 07, 2008 785.84 799.36 776.96 799.20 1,692,463 +13.60(+1.73%)
May 06, 2008 775.76 790.72 775.20 785.60 947,231 +11.68(+1.51%)
May 05, 2008 761.84 775.36 760.88 773.92 917,222 +24.40(+3.26%)
May 02, 2008 728.80 750.72 728.80 749.52 861,484 +26.24(+3.63%)
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.