United States Oil Fund (NY: USO )

51.82 USD +0.44 (+0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.31 36.42 35.69 36.40 16,524,210 +1.06(+3.00%)
May 28, 2009 34.97 35.83 34.85 35.34 17,605,884 +0.76(+2.19%)
May 27, 2009 34.59 34.94 34.09 34.58 12,258,346 +0.47(+1.38%)
May 26, 2009 32.76 34.20 32.70 34.11 11,932,756 +0.41(+1.22%)
May 22, 2009 33.48 33.79 33.12 33.70 7,977,303 +0.32(+0.96%)
May 21, 2009 33.17 33.66 32.81 33.38 10,036,454 -0.49(-1.45%)
May 20, 2009 32.82 34.08 33.47 33.87 15,679,504 +1.08(+3.29%)
May 19, 2009 32.82 33.07 32.26 32.79 10,016,125 +0.08(+0.24%)
May 18, 2009 32.12 32.80 32.00 32.71 12,126,557 +1.41(+4.50%)
May 15, 2009 32.00 32.42 31.08 31.30 13,526,095 -1.10(-3.40%)
May 14, 2009 31.98 32.76 31.74 32.40 12,087,650 +0.21(+0.65%)
May 13, 2009 32.57 33.17 31.94 32.19 18,595,645 -0.44(-1.35%)
May 12, 2009 32.91 32.96 32.30 32.63 10,894,400 +0.34(+1.05%)
May 11, 2009 32.23 32.60 31.95 32.29 10,640,462 -0.20(-0.62%)
May 08, 2009 32.27 32.74 31.94 32.49 12,130,167 +1.01(+3.21%)
May 07, 2009 32.57 32.68 31.06 31.48 16,755,474 +0.05(+0.16%)
May 06, 2009 30.99 31.55 30.73 31.43 16,462,797 +1.28(+4.25%)
May 05, 2009 30.39 30.56 29.99 30.15 10,362,162 -0.41(-1.34%)
May 04, 2009 29.96 30.58 29.93 30.56 13,947,318 +0.94(+3.17%)
May 01, 2009 29.10 30.06 29.02 29.62 15,321,323 +0.99(+3.46%)
Apr 30, 2009 28.31 28.85 28.23 28.63 11,415,991 +0.07(+0.25%)
Apr 29, 2009 28.35 28.80 28.22 28.56 11,725,102 +0.71(+2.55%)
Apr 28, 2009 27.39 28.09 27.38 27.85 10,248,136 -0.23(-0.82%)
Apr 27, 2009 27.14 28.66 27.11 28.08 17,180,685 -0.82(-2.84%)
Apr 24, 2009 28.75 29.00 28.48 28.90 16,115,998 +1.02(+3.66%)
Apr 23, 2009 27.75 27.89 27.21 27.88 11,385,403 +0.54(+1.98%)
Apr 22, 2009 27.17 27.52 26.83 27.34 16,826,623 +0.02(+0.07%)
Apr 21, 2009 26.30 27.63 26.28 27.32 22,534,875 +0.10(+0.37%)
Apr 20, 2009 27.72 27.85 27.07 27.22 26,306,707 -2.23(-7.57%)
Apr 17, 2009 29.78 29.79 29.23 29.45 13,629,530 +0.16(+0.55%)
Apr 16, 2009 29.47 29.54 28.93 29.29 11,451,544 -0.02(-0.07%)
Apr 15, 2009 29.29 29.60 28.87 29.31 17,219,526 +0.10(+0.34%)
Apr 14, 2009 29.69 30.17 28.57 29.21 12,037,540 -0.47(-1.58%)
Apr 13, 2009 29.10 30.57 29.01 29.68 17,280,206 -1.01(-3.29%)
Apr 09, 2009 30.67 30.80 29.92 30.69 11,958,233 +1.20(+4.07%)
Apr 08, 2009 28.53 30.28 28.32 29.49 19,998,896 +0.55(+1.90%)
Apr 07, 2009 29.28 29.59 28.88 28.94 10,529,348 -1.29(-4.27%)
Apr 06, 2009 29.95 30.72 29.49 30.23 17,684,798 -0.70(-2.26%)
Apr 03, 2009 30.72 31.10 30.16 30.93 15,695,051 -0.05(-0.16%)
Apr 02, 2009 30.74 31.23 30.35 30.98 26,304,799 +2.40(+8.40%)
Apr 01, 2009 28.16 28.69 27.96 28.58 18,639,226 -0.47(-1.62%)
Mar 31, 2009 28.68 29.49 28.26 29.05 15,541,883 +0.38(+1.32%)
Mar 30, 2009 29.72 29.84 28.46 28.67 21,720,583 -3.35(-10.46%)
Mar 26, 2009 32.09 32.16 31.42 32.02 19,585,764 +0.81(+2.60%)
Mar 25, 2009 31.00 32.00 30.66 31.21 26,047,476 -0.40(-1.27%)
Mar 24, 2009 31.14 31.94 30.99 31.61 17,585,157 -0.17(-0.53%)
Mar 23, 2009 31.60 31.87 31.12 31.78 23,623,925 +1.02(+3.32%)
Mar 20, 2009 30.38 31.15 30.26 30.76 23,111,788 +0.40(+1.32%)
Mar 19, 2009 30.75 31.02 30.07 30.36 35,441,538 +0.75(+2.53%)
Mar 18, 2009 29.37 29.92 28.21 29.61 26,505,917 +0.17(+0.58%)
Mar 17, 2009 28.62 29.89 28.45 29.44 29,626,912 +1.19(+4.21%)
Mar 16, 2009 27.01 28.54 26.68 28.25 29,067,597 +0.62(+2.24%)
Mar 13, 2009 28.39 28.89 27.55 27.63 0 -0.60(-2.13%)
Mar 12, 2009 26.22 28.47 26.21 28.23 34,925,452 +1.93(+7.34%)
Mar 11, 2009 27.31 27.86 25.91 26.30 32,402,073 -1.53(-5.50%)
Mar 10, 2009 29.10 29.32 27.70 27.83 23,504,343 -0.82(-2.86%)
Mar 09, 2009 27.99 29.56 27.97 28.65 36,032,593 +0.66(+2.36%)
Mar 06, 2009 27.50 27.99 26.73 27.99 0 +1.24(+4.64%)
Mar 05, 2009 27.33 27.40 26.27 26.75 24,286,231 -0.86(-3.11%)
Mar 04, 2009 26.94 27.96 26.66 27.61 46,703,908 +3.03(+12.33%)
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.