United States Oil Fund (NY: USO )

49.47 USD +0.30 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 38.01 39.25 37.97 39.00 7,828,063 +0.88(+2.31%)
Dec 30, 2010 38.45 38.57 37.96 38.12 7,192,012 -0.70(-1.80%)
Dec 29, 2010 38.95 38.99 38.80 38.82 3,107,435 -0.09(-0.23%)
Dec 28, 2010 38.94 39.03 38.78 38.91 3,982,382 +0.20(+0.52%)
Dec 27, 2010 38.80 38.92 38.60 38.71 3,844,144 -0.27(-0.69%)
Dec 23, 2010 38.62 39.08 38.60 38.98 4,401,253 +0.34(+0.88%)
Dec 22, 2010 38.51 38.74 38.43 38.64 5,098,071 +0.35(+0.91%)
Dec 21, 2010 38.14 38.37 38.04 38.29 4,238,800 +0.24(+0.63%)
Dec 20, 2010 37.90 38.20 37.42 38.05 5,552,813 +0.24(+0.63%)
Dec 17, 2010 37.77 38.04 37.68 37.81 6,738,637 +0.05(+0.12%)
Dec 16, 2010 37.97 38.05 37.68 37.76 5,500,906 -0.23(-0.59%)
Dec 15, 2010 37.53 38.24 37.53 37.99 7,956,394 +0.09(+0.24%)
Dec 14, 2010 37.84 38.16 37.68 37.90 4,434,776 +0.01(+0.03%)
Dec 13, 2010 38.25 38.36 37.69 37.89 5,717,867 +0.23(+0.61%)
Dec 10, 2010 37.96 38.00 37.38 37.66 5,373,641 -0.28(-0.74%)
Dec 09, 2010 37.99 38.19 37.63 37.94 7,603,040 -0.02(-0.05%)
Dec 08, 2010 37.98 38.17 37.48 37.96 7,616,797 +0.16(+0.42%)
Dec 07, 2010 38.72 38.74 37.79 37.80 7,660,610 -0.42(-1.10%)
Dec 06, 2010 38.27 38.45 38.02 38.22 5,996,279 -0.09(-0.23%)
Dec 03, 2010 37.66 38.39 37.58 38.31 10,667,983 +0.54(+1.43%)
Dec 02, 2010 37.14 37.80 37.09 37.77 6,977,926 +0.57(+1.53%)
Dec 01, 2010 36.70 37.29 36.20 37.20 9,540,267 +1.16(+3.22%)
Nov 30, 2010 36.33 36.71 36.04 36.04 7,136,624 -0.74(-2.01%)
Nov 29, 2010 36.23 36.81 35.86 36.78 9,854,833 +0.81(+2.25%)
Nov 26, 2010 35.80 35.97 35.73 35.97 2,324,395 -0.11(-0.30%)
Nov 24, 2010 35.01 36.08 36.08 36.08 10,269,826 +1.13(+3.23%)
Nov 23, 2010 34.74 35.16 34.55 34.95 10,849,782 -0.10(-0.29%)
Nov 22, 2010 35.00 35.10 34.61 35.05 7,444,672 -0.17(-0.48%)
Nov 19, 2010 35.15 35.25 34.79 35.22 7,625,386 -0.28(-0.79%)
Nov 18, 2010 35.28 35.58 35.08 35.50 12,356,164 +0.77(+2.22%)
Nov 17, 2010 35.32 35.61 34.61 34.73 23,061,059 -0.72(-2.03%)
Nov 16, 2010 36.07 36.12 35.43 35.45 14,907,442 -1.05(-2.88%)
Nov 15, 2010 36.85 36.92 36.43 36.50 7,671,413 +0.03(+0.08%)
Nov 12, 2010 37.26 37.41 36.47 36.47 14,158,676 -1.37(-3.62%)
Nov 11, 2010 37.90 38.04 37.76 37.84 8,849,109 -0.20(-0.53%)
Nov 10, 2010 37.57 38.06 37.36 38.04 15,569,474 +0.99(+2.67%)
Nov 09, 2010 37.77 37.81 36.92 37.05 10,731,320 -0.48(-1.28%)
Nov 08, 2010 37.43 37.65 37.14 37.53 8,866,941 -0.12(-0.32%)
Nov 05, 2010 37.49 37.65 37.15 37.65 7,822,690 +0.16(+0.43%)
Nov 04, 2010 37.31 37.52 37.09 37.49 11,740,378 +0.75(+2.04%)
Nov 03, 2010 36.46 36.88 36.12 36.74 13,225,600 +0.47(+1.30%)
Nov 02, 2010 36.26 36.43 36.09 36.27 7,115,158 +0.46(+1.28%)
Nov 01, 2010 36.14 36.20 35.72 35.81 8,650,953 +0.64(+1.82%)
Oct 29, 2010 35.28 35.40 34.81 35.17 6,039,370 -0.22(-0.62%)
Oct 28, 2010 35.66 35.67 35.22 35.39 5,150,359 -0.03(-0.08%)
Oct 27, 2010 35.31 35.48 34.79 35.42 8,212,834 -0.15(-0.42%)
Oct 25, 2010 35.86 35.98 35.20 35.57 7,559,005 +0.08(+0.23%)
Oct 22, 2010 35.13 35.49 34.85 35.49 7,022,806 +0.64(+1.84%)
Oct 21, 2010 35.41 35.64 34.61 34.85 9,110,035 -0.74(-2.08%)
Oct 20, 2010 34.70 35.68 34.69 35.59 9,753,781 +0.97(+2.80%)
Oct 19, 2010 35.22 35.53 34.56 34.62 14,629,060 -1.66(-4.58%)
Oct 18, 2010 35.60 36.28 35.48 36.28 8,235,434 +0.81(+2.28%)
Oct 15, 2010 36.02 36.10 35.19 35.47 8,389,181 -0.53(-1.47%)
Oct 14, 2010 36.10 36.54 35.84 36.00 7,029,736 -0.16(-0.44%)
Oct 13, 2010 36.07 36.36 35.99 36.16 5,708,615 +0.51(+1.43%)
Oct 12, 2010 35.84 35.86 35.38 35.65 7,203,532 +0.05(+0.14%)
Oct 11, 2010 35.85 36.09 35.60 35.60 4,601,666 -0.55(-1.52%)
Oct 08, 2010 36.15 36.23 35.55 36.15 7,800,935 +0.69(+1.95%)
Oct 07, 2010 36.60 36.61 35.33 35.46 13,239 -0.82(-2.26%)
Oct 06, 2010 36.11 36.67 35.94 36.28 10,544,045 +0.19(+0.53%)
Oct 05, 2010 35.90 36.19 35.72 36.09 3,346 +0.50(+1.40%)
Oct 04, 2010 35.72 35.93 35.45 35.59 9,856,673 -0.04(-0.11%)
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.