United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 292.56 293.04 286.40 288.40 1,426,978 -12.88(-4.28%)
Aug 28, 2009 303.36 304.40 297.28 301.28 1,279,076 -0.48(-0.16%)
Aug 27, 2009 292.56 301.76 289.28 301.76 1,371,204 +6.16(+2.08%)
Aug 26, 2009 294.08 297.12 292.56 295.60 1,555,282 -1.76(-0.59%)
Aug 25, 2009 307.76 310.40 294.48 297.36 1,741,349 -9.04(-2.95%)
Aug 24, 2009 308.48 309.92 306.16 306.40 1,182,478 +0.56(+0.18%)
Aug 21, 2009 301.36 309.45 303.12 305.84 1,569,814 +4.48(+1.49%)
Aug 20, 2009 303.76 305.60 300.40 301.36 1,576,075 -3.60(-1.18%)
Aug 19, 2009 290.64 307.76 290.40 304.96 2,254,130 +10.08(+3.42%)
Aug 18, 2009 282.80 296.32 282.64 294.88 1,595,271 +14.16(+5.04%)
Aug 17, 2009 282.48 285.20 279.28 280.72 1,360,158 -7.52(-2.61%)
Aug 14, 2009 300.88 300.96 286.88 288.24 1,619,220 -14.16(-4.68%)
Aug 13, 2009 301.44 303.92 297.68 302.40 1,171,225 +3.60(+1.20%)
Aug 12, 2009 295.76 301.20 295.68 298.80 1,324,129 +3.92(+1.33%)
Aug 11, 2009 297.92 298.80 292.80 294.88 1,230,140 -6.80(-2.25%)
Aug 10, 2009 303.20 304.48 299.20 301.68 854,460 +0.48(+0.16%)
Aug 07, 2009 305.20 307.53 299.60 301.20 1,300,093 -4.96(-1.62%)
Aug 06, 2009 304.48 307.49 298.56 306.16 1,676,240 +0.56(+0.18%)
Aug 05, 2009 303.84 306.88 296.64 305.60 1,592,231 +2.23(+0.74%)
Aug 04, 2009 301.76 306.00 300.08 303.37 942,921 +0.25(+0.08%)
Aug 03, 2009 303.44 307.12 302.32 303.12 1,858,728 +8.64(+2.93%)
Jul 31, 2009 281.12 296.72 280.64 294.48 1,827,656 +10.48(+3.69%)
Jul 30, 2009 274.88 286.32 272.48 284.00 2,175,320 +16.24(+6.07%)
Jul 29, 2009 279.36 279.84 266.88 267.76 2,299,609 -18.32(-6.40%)
Jul 28, 2009 284.96 288.48 282.96 286.08 1,148,622 -4.40(-1.51%)
Jul 27, 2009 288.72 291.84 287.68 290.48 1,227,308 +0.71(+0.25%)
Jul 24, 2009 285.52 290.16 283.52 289.77 1,003,198 +3.45(+1.20%)
Jul 23, 2009 274.64 287.20 274.40 286.32 1,547,543 +7.84(+2.82%)
Jul 22, 2009 272.08 279.84 271.44 278.48 1,537,747 -1.04(-0.37%)
Jul 21, 2009 282.48 283.04 275.12 279.52 1,322,147 +0.88(+0.32%)
Jul 20, 2009 277.76 279.44 273.76 278.64 1,111,261 +4.72(+1.72%)
Jul 17, 2009 270.72 276.72 270.64 273.92 1,513,476 +5.44(+2.03%)
Jul 16, 2009 263.12 269.12 262.72 268.48 1,393,287 +0.72(+0.27%)
Jul 15, 2009 263.20 268.48 260.56 267.76 2,488,117 +10.88(+4.24%)
Jul 14, 2009 262.88 263.53 255.52 256.88 1,576,964 -2.08(-0.80%)
Jul 13, 2009 255.20 259.36 253.28 258.96 1,976,944 -0.06(-0.02%)
Jul 10, 2009 257.12 260.48 254.88 259.02 1,406,135 -3.14(-1.20%)
Jul 09, 2009 262.96 263.60 256.80 262.16 2,244,104 +1.60(+0.61%)
Jul 08, 2009 269.04 269.20 260.00 260.56 2,131,743 -9.92(-3.67%)
Jul 07, 2009 276.08 277.20 269.92 270.48 1,918,951 -7.20(-2.59%)
Jul 06, 2009 277.28 280.48 275.68 277.68 1,805,425 -10.72(-3.72%)
Jul 02, 2009 290.16 290.80 287.92 288.40 1,575,585 -11.28(-3.76%)
Jul 01, 2009 309.60 310.96 296.64 299.68 2,026,787 -3.76(-1.24%)
Jun 30, 2009 308.00 310.24 298.40 303.44 1,678,530 -5.92(-1.91%)
Jun 29, 2009 304.56 311.28 304.56 309.36 1,562,294 +9.28(+3.09%)
Jun 26, 2009 303.20 303.68 298.00 300.08 1,047,233 -4.32(-1.42%)
Jun 25, 2009 300.56 306.88 299.92 304.40 1,575,742 +7.68(+2.59%)
Jun 24, 2009 298.16 302.40 295.92 296.72 1,691,590 -2.56(-0.86%)
Jun 23, 2009 293.36 301.52 289.60 299.28 1,806,141 +9.28(+3.20%)
Jun 22, 2009 296.00 296.08 288.64 290.00 1,807,186 -13.76(-4.53%)
Jun 19, 2009 312.56 314.16 300.48 303.76 1,959,120 -7.04(-2.27%)
Jun 18, 2009 308.24 312.96 306.64 310.80 1,278,421 +1.20(+0.39%)
Jun 17, 2009 305.60 310.96 301.76 309.60 2,095,183 +1.52(+0.49%)
Jun 16, 2009 315.52 316.08 305.28 308.08 1,516,526 -0.08(-0.03%)
Jun 15, 2009 312.24 312.32 304.40 308.16 2,094,254 -7.28(-2.31%)
Jun 12, 2009 313.60 317.04 312.56 315.44 1,580,784 -2.00(-0.63%)
Jun 11, 2009 315.44 320.00 314.48 317.44 1,517,432 +5.68(+1.82%)
Jun 10, 2009 310.48 313.68 308.48 311.76 1,708,345 +6.24(+2.04%)
Jun 09, 2009 304.56 306.88 301.44 305.52 903,341 +5.20(+1.73%)
Jun 08, 2009 300.56 301.76 296.80 300.32 1,266,465 +1.12(+0.37%)
Jun 05, 2009 301.60 304.16 295.84 299.20 1,525,554 -2.32(-0.77%)
Jun 04, 2009 297.44 304.80 295.60 301.52 1,820,186 +11.52(+3.97%)
Jun 03, 2009 297.04 298.08 284.48 290.00 2,582,405 -10.88(-3.62%)
Jun 02, 2009 297.04 302.32 295.60 300.88 1,397,778 +1.44(+0.48%)
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.