United States Oil Fund (NY: USO )

64.09 -1.14 (-1.75%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 255.04 265.94 254.72 255.20 3,850 -9.68(-3.65%)
Aug 30, 2010 265.04 266.72 264.00 264.88 797,095 -3.68(-1.37%)
Aug 27, 2010 259.20 268.56 256.48 268.56 1,743,464 +6.56(+2.50%)
Aug 26, 2010 262.00 263.36 258.88 262.00 1,257,425 +3.04(+1.17%)
Aug 25, 2010 254.24 259.04 252.00 258.96 462 +4.80(+1.89%)
Aug 24, 2010 256.40 257.68 254.00 254.16 596 -5.28(-2.04%)
Aug 23, 2010 263.36 265.04 259.04 259.44 1,108,815 -4.16(-1.58%)
Aug 20, 2010 264.08 264.48 261.52 263.60 1,016,706 -2.40(-0.90%)
Aug 19, 2010 269.28 269.52 264.72 266.00 90 -3.44(-1.28%)
Aug 18, 2010 267.52 270.80 264.24 269.44 1,486 -1.52(-0.56%)
Aug 17, 2010 272.48 274.24 270.24 270.96 2,859 +2.08(+0.77%)
Aug 16, 2010 268.64 270.24 267.92 268.88 795,230 -1.44(-0.53%)
Aug 13, 2010 270.32 272.32 268.56 270.32 865,184 -1.04(-0.38%)
Aug 12, 2010 273.28 276.40 270.32 271.36 1,191,864 -6.56(-2.36%)
Aug 11, 2010 283.36 283.52 277.92 277.92 1,248,181 -8.08(-2.83%)
Aug 10, 2010 286.00 288.96 283.68 286.00 37 -6.24(-2.14%)
Aug 09, 2010 290.88 292.32 289.12 292.24 660,728 +2.64(+0.91%)
Aug 06, 2010 289.60 297.20 286.40 289.60 1,154,223 -4.08(-1.39%)
Aug 05, 2010 292.40 294.88 292.08 293.68 634,610 -1.60(-0.54%)
Aug 04, 2010 295.28 297.12 292.88 295.28 1,150,797 +0.00(+0.00%)
Aug 03, 2010 293.52 296.00 291.52 295.28 75 +3.44(+1.18%)
Aug 02, 2010 289.44 292.80 288.88 291.84 1,144,005 +9.12(+3.23%)
Jul 30, 2010 282.72 283.12 275.36 282.72 890,789 +2.24(+0.80%)
Jul 29, 2010 276.48 283.68 276.48 280.48 53 +5.60(+2.04%)
Jul 28, 2010 275.52 277.04 271.92 274.88 1,219,383 -2.48(-0.89%)
Jul 27, 2010 284.08 284.08 275.20 277.36 62 -5.44(-1.92%)
Jul 26, 2010 282.32 284.16 281.52 282.80 669,090 -0.32(-0.11%)
Jul 23, 2010 281.92 284.40 281.04 283.12 1,072,927 -0.24(-0.08%)
Jul 22, 2010 279.20 284.48 278.96 283.36 1,363,605 +9.76(+3.57%)
Jul 21, 2010 280.72 281.04 271.28 273.60 1,098,479 -4.96(-1.78%)
Jul 20, 2010 273.20 279.04 272.54 278.56 193 +2.88(+1.04%)
Jul 19, 2010 275.76 279.76 272.08 275.68 1,030,988 +2.40(+0.88%)
Jul 16, 2010 273.28 275.04 270.96 273.28 1,076,257 -1.28(-0.47%)
Jul 15, 2010 277.52 277.60 271.67 274.56 1,124,924 -2.72(-0.98%)
Jul 14, 2010 276.56 281.44 275.36 277.28 112 -0.64(-0.23%)
Jul 13, 2010 276.00 278.72 275.92 277.92 985 +7.52(+2.78%)
Jul 12, 2010 272.72 274.32 268.88 270.40 924,898 -4.32(-1.57%)
Jul 09, 2010 274.72 276.08 271.28 274.72 805,479 +0.88(+0.32%)
Jul 08, 2010 271.84 274.16 268.64 273.84 50 +4.64(+1.72%)
Jul 07, 2010 263.20 269.33 263.12 269.20 1,659,419 +8.32(+3.19%)
Jul 06, 2010 264.48 266.72 258.16 260.88 1,137 +0.08(+0.03%)
Jul 02, 2010 260.80 264.52 258.56 260.80 952,579 -2.16(-0.82%)
Jul 01, 2010 269.04 269.36 260.24 262.96 1,742,503 -8.72(-3.21%)
Jun 30, 2010 273.60 276.40 268.72 271.68 3,587 -1.04(-0.38%)
Jun 29, 2010 272.72 274.32 271.60 272.72 3,931 -12.56(-4.40%)
Jun 25, 2010 285.28 285.68 278.08 285.28 1,630,180 +10.16(+3.69%)
Jun 24, 2010 275.20 276.74 272.00 275.12 3,634 +1.20(+0.44%)
Jun 23, 2010 276.64 277.24 271.52 273.92 1,574,680 -6.08(-2.17%)
Jun 22, 2010 283.12 284.88 280.00 280.00 6,531 -2.64(-0.93%)
Jun 21, 2010 287.76 288.32 280.72 282.64 1,222,492 -0.64(-0.23%)
Jun 18, 2010 283.28 283.68 278.72 283.28 808,008 +2.16(+0.77%)
Jun 17, 2010 284.80 285.04 280.11 281.12 325 -2.80(-0.99%)
Jun 16, 2010 280.56 285.84 279.12 283.92 1,397,667 +2.08(+0.74%)
Jun 15, 2010 277.28 281.92 276.56 281.84 125 +7.20(+2.62%)
Jun 14, 2010 277.76 279.28 272.32 274.64 1,074,516 +0.80(+0.29%)
Jun 11, 2010 272.96 276.72 270.08 273.84 1,211,794 -4.32(-1.55%)
Jun 10, 2010 277.44 280.00 275.52 278.16 125 +6.56(+2.42%)
Jun 09, 2010 271.52 275.12 270.72 271.60 2,021,681 +6.08(+2.29%)
Jun 08, 2010 263.52 266.00 261.12 265.52 12 +4.80(+1.84%)
Jun 07, 2010 262.96 266.32 259.60 260.72 1,198,794 -0.72(-0.28%)
Jun 04, 2010 261.44 270.28 260.16 261.44 1,877,690 -7.52(-2.80%)
Jun 03, 2010 269.20 275.36 265.76 268.96 2,426,545 -1.36(-0.50%)
Jun 02, 2010 266.88 271.68 265.68 270.32 787 +4.88(+1.84%)
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.