United States Oil Fund (NY: USO )

47.20 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.43 34.58 34.12 34.18 4,738,785 -0.15(-0.44%)
Jun 27, 2013 34.00 34.50 33.92 34.33 6,759,824 +0.53(+1.57%)
Jun 26, 2013 33.82 33.88 33.18 33.80 4,648,785 +0.06(+0.18%)
Jun 25, 2013 33.92 33.95 33.55 33.74 4,527,586 +0.10(+0.30%)
Jun 24, 2013 33.05 33.82 33.00 33.64 6,734,627 +0.41(+1.23%)
Jun 21, 2013 33.63 33.69 32.98 33.23 10,381,260 -0.40(-1.19%)
Jun 20, 2013 33.98 34.03 33.52 33.63 9,094,942 -1.15(-3.31%)
Jun 19, 2013 34.96 35.05 34.63 34.78 3,543,309 -0.18(-0.51%)
Jun 18, 2013 34.85 35.02 34.71 34.96 2,554,582 +0.20(+0.58%)
Jun 17, 2013 34.86 34.94 34.60 34.76 4,296,019 +0.02(+0.06%)
Jun 14, 2013 34.76 34.84 34.63 34.74 6,258,038 +0.41(+1.19%)
Jun 13, 2013 33.91 34.41 33.90 34.33 2,741,621 +0.30(+0.88%)
Jun 12, 2013 34.10 34.24 33.91 34.03 5,527,068 +0.24(+0.71%)
Jun 11, 2013 33.54 33.91 33.50 33.79 4,316,934 -0.21(-0.62%)
Jun 10, 2013 33.91 34.08 33.81 34.00 2,473,523 -0.16(-0.47%)
Jun 07, 2013 33.40 34.24 33.30 34.16 6,812,710 +0.54(+1.61%)
Jun 06, 2013 33.55 33.86 33.52 33.62 5,936,157 +0.36(+1.08%)
Jun 05, 2013 33.40 33.55 33.24 33.26 4,373,812 +0.06(+0.18%)
Jun 04, 2013 33.00 33.54 32.81 33.20 3,633,607 +0.04(+0.12%)
Jun 03, 2013 32.93 33.28 32.78 33.16 4,926,791 +0.55(+1.69%)
May 31, 2013 32.91 33.11 32.53 32.61 6,457,105 -0.64(-1.92%)
May 30, 2013 32.75 33.39 32.61 33.25 8,960,879 +0.15(+0.45%)
May 29, 2013 33.70 33.82 32.98 33.10 9,191,186 -0.69(-2.04%)
May 28, 2013 34.01 34.04 33.71 33.79 3,782,482 +0.42(+1.26%)
May 24, 2013 33.17 33.49 33.08 33.37 4,149,117 -0.17(-0.51%)
May 23, 2013 32.89 33.55 32.76 33.54 9,088,129 +0.08(+0.24%)
May 22, 2013 33.78 34.10 33.40 33.46 10,596,576 -0.65(-1.91%)
May 21, 2013 34.38 34.45 34.01 34.11 4,423,922 -0.33(-0.96%)
May 20, 2013 34.08 34.59 34.02 34.44 3,742,234 +0.23(+0.67%)
May 17, 2013 34.23 34.29 33.86 34.21 5,677,850 +0.34(+1.00%)
May 16, 2013 33.68 34.06 33.52 33.87 4,835,102 +0.26(+0.77%)
May 15, 2013 33.10 33.64 32.84 33.61 9,863,159 -0.25(-0.74%)
May 13, 2013 33.91 34.08 33.66 33.86 4,362,258 -0.28(-0.82%)
May 10, 2013 33.59 34.28 33.28 34.14 7,454,764 -0.03(-0.09%)
May 09, 2013 34.21 34.37 33.99 34.17 4,178,482 -0.23(-0.67%)
May 08, 2013 34.20 34.47 34.12 34.40 4,918,485 +0.39(+1.15%)
May 07, 2013 34.12 34.29 33.83 34.01 4,929,289 -0.13(-0.38%)
May 06, 2013 33.96 34.30 33.80 34.14 4,699,105 +0.13(+0.38%)
May 03, 2013 33.90 34.20 33.49 34.01 9,565,743 +0.52(+1.55%)
May 02, 2013 32.59 33.58 32.54 33.49 7,914,516 +1.10(+3.40%)
May 01, 2013 32.37 32.56 32.12 32.39 9,948,954 -0.77(-2.32%)
Apr 30, 2013 33.64 33.64 33.12 33.16 5,015,311 -0.45(-1.34%)
Apr 29, 2013 33.33 33.74 33.21 33.61 4,913,963 +0.49(+1.48%)
Apr 26, 2013 33.21 33.25 32.96 33.12 6,191,918 -0.13(-0.39%)
Apr 25, 2013 32.56 33.45 32.50 33.25 8,305,170 +0.59(+1.81%)
Apr 24, 2013 32.02 32.67 31.99 32.66 6,590,165 +0.80(+2.51%)
Apr 23, 2013 31.52 31.87 31.44 31.86 4,581,527 +0.04(+0.13%)
Apr 22, 2013 31.62 31.90 31.26 31.82 5,680,550 +0.43(+1.37%)
Apr 19, 2013 31.46 31.58 31.30 31.39 4,274,095 -0.25(-0.79%)
Apr 18, 2013 31.19 31.64 30.87 31.64 9,367,573 +0.63(+2.03%)
Apr 17, 2013 31.41 31.46 30.79 31.01 10,025,139 -0.75(-2.36%)
Apr 16, 2013 31.61 31.82 31.34 31.76 5,907,352 +0.27(+0.86%)
Apr 15, 2013 31.94 32.02 31.44 31.49 10,886,312 -1.04(-3.20%)
Apr 12, 2013 32.74 32.86 32.31 32.53 10,147,792 -0.93(-2.78%)
Apr 11, 2013 33.71 33.77 33.29 33.46 4,188,010 -0.37(-1.09%)
Apr 10, 2013 33.54 33.92 33.46 33.83 3,904,896 +0.19(+0.56%)
Apr 09, 2013 33.33 33.80 33.23 33.64 3,646,445 +0.15(+0.45%)
Apr 08, 2013 33.20 33.50 33.09 33.49 3,063,730 +0.21(+0.63%)
Apr 05, 2013 33.08 33.31 32.92 33.28 5,820,631 -0.11(-0.33%)
Apr 04, 2013 33.23 33.61 32.97 33.39 8,714,668 -0.37(-1.10%)
Apr 03, 2013 34.63 34.67 33.70 33.76 8,728,823 -0.89(-2.57%)
Apr 02, 2013 34.40 34.86 34.38 34.65 4,569,362 -0.03(-0.09%)
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.