United States Oil Fund (NY: USO )

62.71 -0.94 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 272.31 276.08 268.00 272.31 1,373,613 -2.17(-0.79%)
May 27, 2010 268.32 274.64 267.20 274.48 2,855,535 +13.76(+5.28%)
May 26, 2010 257.84 263.52 257.84 260.72 936 +5.92(+2.32%)
May 25, 2010 247.84 255.12 247.44 254.80 3,466 -2.56(-0.99%)
May 24, 2010 258.16 260.32 256.68 257.36 1,413,360 -0.80(-0.31%)
May 21, 2010 254.64 261.76 253.60 258.16 2,969,030 -1.29(-0.50%)
May 20, 2010 253.52 262.40 253.12 259.45 6,345 -8.63(-3.22%)
May 19, 2010 266.16 269.04 261.44 268.08 3,236,270 +0.32(+0.12%)
May 18, 2010 276.08 276.72 265.36 267.76 10,367 -3.28(-1.21%)
May 17, 2010 275.60 276.12 267.57 271.04 3,232,362 -7.44(-2.67%)
May 14, 2010 278.48 285.92 276.00 278.48 3,032,496 -10.56(-3.65%)
May 13, 2010 290.48 293.32 288.64 289.04 2,195,448 -5.12(-1.74%)
May 12, 2010 295.12 297.60 290.56 294.16 1,612,493 +0.08(+0.03%)
May 11, 2010 297.14 297.92 293.04 294.08 3,325 -3.76(-1.26%)
May 10, 2010 293.92 298.32 293.52 297.84 2,289,379 +7.36(+2.53%)
May 07, 2010 293.84 295.83 286.80 290.48 3,110,077 -5.12(-1.73%)
May 06, 2010 295.92 306.72 288.00 295.60 1,798 -11.28(-3.68%)
May 05, 2010 307.84 313.92 306.16 306.88 2,790,727 -10.72(-3.38%)
May 04, 2010 325.28 325.36 317.60 317.60 1,886 -14.08(-4.25%)
May 03, 2010 330.40 335.20 330.32 331.68 1,042,830 +1.04(+0.31%)
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%)
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.