United States Oil Fund (NY: USO )

70.45 +0.22 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 359.20 362.76 357.68 361.20 838,873 +2.56(+0.71%)
Apr 28, 2011 358.48 362.08 354.88 358.64 1,435,843 -1.52(-0.42%)
Apr 27, 2011 356.56 360.32 351.76 360.16 1,545,666 +4.32(+1.21%)
Apr 26, 2011 355.52 357.60 354.32 355.84 728,397 -0.40(-0.11%)
Apr 25, 2011 356.56 357.04 352.96 356.24 826,436 -0.32(-0.09%)
Apr 21, 2011 353.52 357.12 352.72 356.56 822,896 +2.80(+0.79%)
Apr 20, 2011 347.68 354.80 346.88 353.76 1,560,631 +10.16(+2.96%)
Apr 19, 2011 340.96 346.64 340.00 343.60 958,635 +0.56(+0.16%)
Apr 18, 2011 345.28 345.52 340.40 343.04 1,353,403 -6.64(-1.90%)
Apr 15, 2011 344.72 351.68 343.60 349.68 1,409,041 +3.44(+0.99%)
Apr 14, 2011 341.60 346.80 340.96 346.24 1,232,067 +4.24(+1.24%)
Apr 13, 2011 341.44 343.60 336.80 342.00 1,737,845 +3.60(+1.06%)
Apr 12, 2011 345.92 346.00 337.36 338.40 2,267,466 -10.72(-3.07%)
Apr 11, 2011 358.32 359.04 348.64 349.12 1,811,473 -12.08(-3.34%)
Apr 08, 2011 355.52 361.60 354.64 361.20 1,567,394 +9.28(+2.64%)
Apr 07, 2011 347.92 352.88 346.40 351.92 1,181,758 +4.96(+1.43%)
Apr 06, 2011 346.96 348.72 344.96 346.96 1,359,399 +2.16(+0.63%)
Apr 05, 2011 344.96 347.12 344.08 344.80 1,228,743 -1.28(-0.37%)
Apr 04, 2011 344.96 347.12 344.00 346.08 1,274,042 +0.72(+0.21%)
Apr 01, 2011 341.76 345.68 339.84 345.36 1,877,800 +4.56(+1.34%)
Mar 31, 2011 339.44 341.44 337.60 340.80 1,651,483 +7.52(+2.26%)
Mar 30, 2011 333.28 333.28 333.28 333.28 871,984 -1.36(-0.41%)
Mar 29, 2011 331.92 335.60 330.53 334.64 986,050 +3.28(+0.99%)
Mar 28, 2011 331.52 335.28 331.36 331.36 1,530,274 -6.08(-1.80%)
Mar 25, 2011 335.76 338.64 334.00 337.44 1,555,259 +1.04(+0.31%)
Mar 24, 2011 338.24 340.32 334.88 336.40 1,573,676 -0.48(-0.14%)
Mar 23, 2011 336.88 340.00 335.92 336.88 2,004,291 +1.44(+0.43%)
Mar 22, 2011 328.56 336.24 327.60 335.44 2,061,913 +6.40(+1.95%)
Mar 21, 2011 330.64 330.80 328.24 329.04 1,596,456 +1.28(+0.39%)
Mar 18, 2011 324.88 328.08 322.96 327.76 3,312,470 +2.22(+0.68%)
Mar 17, 2011 322.88 329.20 321.68 325.54 1,880,613 +7.14(+2.24%)
Mar 16, 2011 317.36 321.52 313.60 318.40 3,136,506 +3.28(+1.04%)
Mar 15, 2011 318.48 327.28 313.20 315.12 3,371,802 -12.16(-3.72%)
Mar 14, 2011 325.04 327.60 322.24 327.28 1,597,796 +1.76(+0.54%)
Mar 11, 2011 323.28 328.18 322.88 325.52 3,365,691 -5.68(-1.71%)
Mar 10, 2011 334.08 337.20 325.76 331.20 3,843,254 -5.20(-1.55%)
Mar 09, 2011 341.28 341.60 336.16 336.40 2,139,870 -2.08(-0.61%)
Mar 08, 2011 340.56 340.80 335.28 338.48 2,493,070 -0.48(-0.14%)
Mar 07, 2011 342.00 342.64 338.00 338.96 3,249,773 +0.32(+0.09%)
Mar 04, 2011 333.84 339.36 332.56 338.64 3,465,587 +9.20(+2.79%)
Mar 03, 2011 327.36 330.60 323.92 329.44 2,316,243 -1.68(-0.51%)
Mar 02, 2011 325.20 331.20 321.92 331.12 3,256,022 +7.28(+2.25%)
Mar 01, 2011 316.16 324.24 315.83 323.84 2,725,707 +10.32(+3.29%)
Feb 28, 2011 315.60 317.76 312.80 313.52 1,708,841 -3.92(-1.23%)
Feb 25, 2011 314.96 318.40 312.48 317.44 2,204,078 +5.68(+1.82%)
Feb 24, 2011 322.00 324.80 309.28 311.76 6,131,116 -6.64(-2.09%)
Feb 23, 2011 312.00 323.28 310.80 318.40 5,808,808 +10.48(+3.40%)
Feb 22, 2011 312.40 312.40 302.32 307.92 4,710,601 +17.04(+5.86%)
Feb 18, 2011 291.04 294.16 287.20 290.88 2,012,839 +2.40(+0.83%)
Feb 17, 2011 284.20 288.64 284.08 288.48 1,639,941 +4.24(+1.49%)
Feb 16, 2011 285.20 287.20 281.68 284.24 2,396,473 +1.12(+0.40%)
Feb 15, 2011 287.84 288.16 281.76 283.12 1,365,948 -3.92(-1.37%)
Feb 14, 2011 289.52 292.32 286.24 287.04 1,743,519 -1.36(-0.47%)
Feb 11, 2011 290.24 292.16 286.96 288.40 1,839,691 -3.92(-1.34%)
Feb 10, 2011 290.40 294.88 290.08 292.32 1,686,024 +0.32(+0.11%)
Feb 09, 2011 293.20 295.36 290.32 292.00 1,278,006 -1.12(-0.38%)
Feb 08, 2011 291.04 296.16 290.24 293.12 2,170,041 -0.16(-0.05%)
Feb 07, 2011 297.68 298.96 293.28 293.28 1,368,568 -5.44(-1.82%)
Feb 04, 2011 307.04 307.52 297.28 298.72 2,159,518 -6.00(-1.97%)
Feb 03, 2011 306.24 307.12 302.50 304.72 1,053,901 -0.72(-0.24%)
Feb 02, 2011 304.88 308.48 302.80 305.44 1,462,231 +0.88(+0.29%)
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.