United States Oil Fund (NY: USO )

66.96 -0.45 (-0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 331.36 332.64 327.60 330.64 1,681,337 +2.32(+0.71%)
Apr 29, 2010 324.96 328.64 324.96 328.32 1,423,017 +8.56(+2.68%)
Apr 28, 2010 318.16 320.56 314.64 319.76 1,315,301 +4.80(+1.52%)
Apr 27, 2010 320.80 324.32 314.56 314.96 425 -7.84(-2.43%)
Apr 26, 2010 326.72 327.52 322.24 322.80 901,570 -4.80(-1.47%)
Apr 23, 2010 320.24 327.68 319.04 327.60 1,143,832 +5.20(+1.61%)
Apr 22, 2010 317.76 322.80 314.32 322.40 1,347,445 +0.24(+0.07%)
Apr 21, 2010 323.28 324.88 318.96 322.16 1,468,636 -0.24(-0.07%)
Apr 20, 2010 321.60 325.47 321.20 322.40 805 +1.52(+0.47%)
Apr 19, 2010 317.44 320.88 317.36 320.88 1,202,484 -3.92(-1.21%)
Apr 16, 2010 328.56 330.64 322.80 324.80 2,171,236 -8.88(-2.66%)
Apr 15, 2010 335.12 335.68 332.00 333.68 857,747 -0.40(-0.12%)
Apr 14, 2010 329.28 335.04 327.53 334.08 1,619,974 +6.96(+2.13%)
Apr 13, 2010 326.96 328.56 322.24 327.12 1,324,142 -0.32(-0.10%)
Apr 12, 2010 328.88 331.88 327.20 327.44 795,407 -1.92(-0.58%)
Apr 09, 2010 332.56 333.83 326.48 329.36 1,130,193 -2.16(-0.65%)
Apr 08, 2010 328.96 332.88 327.20 331.52 854,984 -0.64(-0.19%)
Apr 07, 2010 335.92 336.72 331.60 332.16 1,066,063 -4.00(-1.19%)
Apr 06, 2010 335.92 337.52 334.64 336.16 913,408 +0.72(+0.21%)
Apr 05, 2010 332.16 336.88 331.52 335.44 956,379 +5.52(+1.67%)
Apr 01, 2010 328.08 329.92 329.92 329.92 1,133,750 +7.60(+2.36%)
Mar 31, 2010 323.20 325.04 319.28 322.32 1,678,559 +2.72(+0.85%)
Mar 30, 2010 319.20 320.40 317.04 319.60 854,777 -0.08(-0.03%)
Mar 29, 2010 314.56 320.88 314.32 319.68 1,301,535 +9.04(+2.91%)
Mar 26, 2010 312.80 312.96 308.40 310.64 957,455 -0.56(-0.18%)
Mar 25, 2010 314.56 315.92 311.04 311.20 1,123,352 -0.32(-0.10%)
Mar 24, 2010 311.92 314.00 309.84 311.52 1,098,855 -6.08(-1.91%)
Mar 23, 2010 315.12 318.65 314.00 317.60 695,266 +1.12(+0.35%)
Mar 22, 2010 307.04 317.08 306.40 316.48 1,330,899 +2.88(+0.92%)
Mar 19, 2010 318.80 319.76 310.76 313.60 1,728,450 -5.76(-1.80%)
Mar 18, 2010 320.72 321.84 318.00 319.36 946,105 -2.48(-0.77%)
Mar 17, 2010 321.44 323.20 318.16 321.84 1,568,908 +3.52(+1.11%)
Mar 16, 2010 314.72 319.20 313.92 318.32 1,595,358 +7.68(+2.47%)
Mar 15, 2010 309.92 311.28 309.76 310.64 1,216,100 -5.44(-1.72%)
Mar 12, 2010 321.28 321.92 313.76 316.08 1,418,520 -4.32(-1.35%)
Mar 11, 2010 318.72 320.40 317.20 320.40 1,009,703 +1.20(+0.38%)
Mar 10, 2010 316.56 323.24 314.72 319.20 1,889,272 +2.80(+0.88%)
Mar 09, 2010 314.72 318.96 314.46 316.40 1,003,798 -1.92(-0.60%)
Mar 08, 2010 320.08 320.40 314.64 318.32 984,781 -0.48(-0.15%)
Mar 05, 2010 316.96 319.68 316.56 318.80 1,255,762 +5.60(+1.79%)
Mar 04, 2010 312.64 314.32 310.60 313.20 1,239,736 -2.00(-0.63%)
Mar 03, 2010 312.56 316.48 309.60 315.20 1,554,139 +4.80(+1.55%)
Mar 02, 2010 308.80 315.36 308.40 310.40 1,269,568 +3.60(+1.17%)
Mar 01, 2010 312.40 313.12 304.16 306.80 1,212,757 -3.76(-1.21%)
Feb 26, 2010 306.80 311.84 306.32 310.56 1,138,349 +5.68(+1.86%)
Feb 25, 2010 302.80 305.12 300.24 304.88 1,743,465 -7.04(-2.26%)
Feb 24, 2010 307.60 312.16 305.60 311.92 1,246,658 +5.28(+1.72%)
Feb 23, 2010 309.12 309.68 304.80 306.64 1,408,054 -5.60(-1.79%)
Feb 22, 2010 313.04 313.84 310.40 312.24 1,423,553 -0.48(-0.15%)
Feb 19, 2010 309.28 312.72 307.44 312.72 2,112,707 +2.88(+0.93%)
Feb 18, 2010 307.20 309.84 304.08 309.84 2,018,176 +6.08(+2.00%)
Feb 17, 2010 301.44 303.84 299.76 303.76 1,291,217 +1.44(+0.48%)
Feb 16, 2010 297.60 302.64 296.64 302.32 1,892,507 +11.84(+4.08%)
Feb 12, 2010 289.20 290.48 290.48 290.48 1,570,537 -3.76(-1.28%)
Feb 11, 2010 292.64 296.64 287.60 294.24 1,497,445 +2.16(+0.74%)
Feb 10, 2010 288.72 293.60 284.40 292.08 1,290,272 +2.40(+0.83%)
Feb 09, 2010 284.32 301.74 282.64 289.68 1,591,868 +8.96(+3.19%)
Feb 08, 2010 280.64 282.96 277.52 280.72 1,532,312 -0.96(-0.34%)
Feb 05, 2010 287.76 288.40 272.56 281.68 3,668,123 -4.72(-1.65%)
Feb 04, 2010 296.96 297.12 284.00 286.40 2,605,937 -14.80(-4.91%)
Feb 03, 2010 302.80 305.36 300.00 301.20 2,250,701 +0.97(+0.32%)
Feb 02, 2010 294.72 303.44 294.16 300.23 1,831,364 +7.63(+2.61%)
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.