United States Oil Fund (NY: USO )

69.84 -0.61 (-0.87%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 278.40 280.96 278.00 278.40 618,539 -1.20(-0.43%)
Jan 30, 2014 280.88 281.44 279.52 279.60 409,001 +1.76(+0.63%)
Jan 29, 2014 275.60 279.04 275.20 277.84 619,050 +0.32(+0.12%)
Jan 28, 2014 276.72 278.80 276.72 277.52 537,262 +3.68(+1.34%)
Jan 27, 2014 276.32 276.96 272.00 273.84 690,576 -2.80(-1.01%)
Jan 24, 2014 278.24 278.32 274.88 276.64 616,832 -1.12(-0.40%)
Jan 23, 2014 277.36 279.36 276.56 277.76 707,958 +1.28(+0.46%)
Jan 22, 2014 273.60 276.72 273.36 276.48 624,456 +4.56(+1.68%)
Jan 21, 2014 272.00 272.32 269.88 271.92 490,490 +2.40(+0.89%)
Jan 17, 2014 270.88 269.52 269.52 269.52 859,600 +0.32(+0.12%)
Jan 16, 2014 269.28 269.68 267.76 269.20 539,173 -0.96(-0.36%)
Jan 15, 2014 264.32 270.80 264.32 270.16 911,575 +5.84(+2.21%)
Jan 14, 2014 264.16 265.92 263.36 264.32 495,915 +1.84(+0.70%)
Jan 13, 2014 264.00 264.48 261.76 262.48 780,815 -3.04(-1.14%)
Jan 10, 2014 265.04 266.36 263.44 265.52 682,505 +0.88(+0.33%)
Jan 09, 2014 265.52 265.60 261.44 264.64 815,567 -0.64(-0.24%)
Jan 08, 2014 268.24 268.40 264.24 265.28 717,614 -3.36(-1.25%)
Jan 07, 2014 267.76 269.84 267.59 268.64 390,812 +0.08(+0.03%)
Jan 06, 2014 268.96 269.75 266.88 268.56 568,071 -1.44(-0.53%)
Jan 03, 2014 273.04 273.04 268.80 270.00 1,207,432 -3.84(-1.40%)
Jan 02, 2014 277.52 277.60 273.12 273.84 1,342,465 -8.72(-3.09%)
Dec 31, 2013 282.24 282.56 282.56 282.56 674,887 -1.68(-0.59%)
Dec 30, 2013 286.08 286.64 283.92 284.24 380,238 -2.48(-0.86%)
Dec 27, 2013 286.88 288.56 286.56 286.72 474,131 +1.52(+0.53%)
Dec 26, 2013 282.00 285.52 282.00 285.20 357,466 +1.28(+0.45%)
Dec 24, 2013 283.68 284.40 283.68 283.92 114,970 +1.04(+0.37%)
Dec 23, 2013 283.44 284.00 282.56 282.88 284,234 -0.96(-0.34%)
Dec 20, 2013 283.36 284.68 282.24 283.84 403,582 +1.28(+0.45%)
Dec 19, 2013 282.16 284.96 281.84 282.56 775,497 +2.32(+0.83%)
Dec 18, 2013 280.32 281.51 279.20 280.24 545,084 +1.28(+0.46%)
Dec 17, 2013 280.40 281.12 278.64 278.96 278,592 -0.56(-0.20%)
Dec 16, 2013 279.20 280.64 279.04 279.52 496,822 +2.40(+0.87%)
Dec 13, 2013 277.68 278.80 276.56 277.12 777,207 -2.64(-0.94%)
Dec 12, 2013 281.12 281.26 279.68 279.76 541,010 -0.08(-0.03%)
Dec 11, 2013 281.28 282.08 279.05 279.84 912,247 -2.64(-0.93%)
Dec 10, 2013 282.40 282.80 280.48 282.48 717,911 +3.20(+1.15%)
Dec 09, 2013 280.88 280.88 279.28 279.28 712,434 -1.12(-0.40%)
Dec 06, 2013 279.36 280.64 278.96 280.40 339,271 +0.96(+0.34%)
Dec 05, 2013 279.52 281.36 279.20 279.44 612,021 +0.40(+0.14%)
Dec 04, 2013 278.08 280.16 276.56 279.04 1,192,989 +2.96(+1.07%)
Dec 03, 2013 270.40 276.24 270.40 276.08 1,743,881 +6.64(+2.46%)
Dec 02, 2013 267.76 270.08 267.36 269.44 537,279 +1.76(+0.66%)
Nov 29, 2013 266.56 269.60 266.56 267.68 483,755 +2.16(+0.81%)
Nov 27, 2013 265.44 265.84 263.56 265.52 980,921 -4.00(-1.48%)
Nov 26, 2013 270.24 270.88 268.64 269.52 407,369 -1.04(-0.38%)
Nov 25, 2013 269.12 271.36 268.72 270.56 653,262 -1.76(-0.65%)
Nov 22, 2013 272.80 273.60 270.16 272.32 717,495 -1.04(-0.38%)
Nov 21, 2013 271.68 274.56 270.48 273.36 685,690 +4.32(+1.61%)
Nov 20, 2013 270.24 271.04 267.84 269.04 643,184 -0.72(-0.27%)
Nov 19, 2013 269.44 270.32 267.84 269.76 496,053 +0.80(+0.30%)
Nov 18, 2013 271.20 272.64 268.24 268.96 577,354 -2.08(-0.77%)
Nov 15, 2013 272.40 272.40 270.72 271.04 495,561 -0.40(-0.15%)
Nov 14, 2013 269.44 272.96 267.60 271.44 790,666 +2.32(+0.86%)
Nov 12, 2013 272.88 274.40 268.00 269.12 929,385 -4.96(-1.81%)
Nov 11, 2013 272.24 274.88 271.92 274.08 310,531 +2.00(+0.74%)
Nov 08, 2013 272.64 273.68 270.96 272.08 465,294 +0.32(+0.12%)
Nov 07, 2013 272.32 272.48 270.48 271.76 590,683 -1.75(-0.64%)
Nov 06, 2013 270.88 274.96 270.88 273.51 1,249,155 +4.15(+1.54%)
Nov 05, 2013 271.44 271.91 268.40 269.36 806,687 -2.96(-1.09%)
Nov 04, 2013 272.48 274.24 272.16 272.32 571,348 -0.71(-0.26%)
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.