United States Oil Fund (NY: USO )

52.42 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 10.15 10.32 10.07 10.28 32,534,841 +0.11(+1.08%)
Jul 28, 2017 10.09 10.20 10.08 10.17 33,307,957 +0.11(+1.09%)
Jul 27, 2017 10.03 10.08 9.930 10.06 26,970,701 +0.10(+1.00%)
Jul 26, 2017 9.900 10.01 9.800 9.960 38,914,352 +0.15(+1.53%)
Jul 25, 2017 9.820 9.810 27,607,962 +0.31(+3.26%)
Jul 24, 2017 9.470 9.515 9.440 9.500 19,736,552 +0.16(+1.71%)
Jul 21, 2017 9.560 9.570 9.320 9.340 38,769,526 -0.27(-2.81%)
Jul 20, 2017 9.770 9.780 9.580 9.610 20,593,496 -0.08(-0.83%)
Jul 19, 2017 9.570 9.720 9.570 9.690 25,573,710 +0.15(+1.57%)
Jul 18, 2017 9.600 9.610 9.470 9.540 26,987,085 +0.09(+0.95%)
Jul 17, 2017 9.540 9.595 9.450 9.450 25,020,139 -0.14(-1.46%)
Jul 14, 2017 9.530 9.610 9.480 9.590 24,820,333 +0.12(+1.27%)
Jul 13, 2017 9.390 9.505 9.360 9.470 20,579,551 +0.14(+1.50%)
Jul 12, 2017 9.460 9.550 9.270 9.330 38,193,242 +0.06(+0.65%)
Jul 11, 2017 9.110 9.310 9.080 9.270 24,633,063 +0.14(+1.53%)
Jul 10, 2017 9.040 9.220 9.020 9.130 27,664,110 +0.03(+0.33%)
Jul 07, 2017 9.190 9.200 9.000 9.100 43,291,283 -0.21(-2.26%)
Jul 06, 2017 9.440 9.560 9.290 9.310 41,948,511 +0.06(+0.65%)
Jul 05, 2017 9.560 9.580 9.230 9.250 68,173,479 -0.37(-3.85%)
Jul 03, 2017 9.550 9.630 9.540 9.620 20,200,793 +0.12(+1.26%)
Jun 30, 2017 9.320 9.500 9.290 9.500 32,673,504 +0.29(+3.15%)
Jun 29, 2017 9.270 9.340 9.180 9.210 31,252,998 +0.01(+0.11%)
Jun 28, 2017 9.100 9.220 9.060 9.200 29,364,144 +0.10(+1.10%)
Jun 27, 2017 8.990 9.140 8.980 9.100 29,136,905 +0.17(+1.90%)
Jun 26, 2017 8.880 8.960 8.765 8.930 37,260,967 +0.07(+0.79%)
Jun 23, 2017 8.800 8.890 8.750 8.860 31,028,438 +0.08(+0.91%)
Jun 22, 2017 8.800 8.909 8.770 8.780 31,591,352 +0.07(+0.80%)
Jun 21, 2017 8.970 9.090 8.650 8.710 61,156,968 -0.24(-2.68%)
Jun 20, 2017 8.925 8.970 8.830 8.950 48,550,119 -0.17(-1.86%)
Jun 19, 2017 9.270 9.300 9.110 9.120 25,789,269 -0.12(-1.30%)
Jun 16, 2017 9.260 9.270 9.200 9.240 21,403,804 +0.06(+0.65%)
Jun 15, 2017 9.220 9.240 9.160 9.180 31,588,937 -0.05(-0.54%)
Jun 14, 2017 9.540 9.590 9.200 9.230 60,645,552 -0.37(-3.85%)
Jun 13, 2017 9.510 9.620 9.410 9.600 25,872,051 +0.08(+0.84%)
Jun 12, 2017 9.610 9.650 9.510 9.520 25,474,499 +0.03(+0.32%)
Jun 09, 2017 9.440 9.545 9.410 9.490 25,624,714 +0.06(+0.64%)
Jun 08, 2017 9.400 9.530 9.370 9.430 40,832,018 -0.03(-0.32%)
Jun 07, 2017 9.840 9.880 9.440 9.460 58,692,330 -0.51(-5.12%)
Jun 06, 2017 9.740 9.990 9.730 9.970 26,366,804 +0.17(+1.73%)
Jun 05, 2017 9.720 9.815 9.680 9.800 28,130,077 -0.06(-0.61%)
Jun 02, 2017 9.830 9.930 9.730 9.860 30,743,186 -0.05(-0.50%)
Jun 01, 2017 10.01 10.16 9.910 9.910 29,867,326 -0.05(-0.50%)
May 31, 2017 9.985 10.04 9.860 9.960 33,306,144 -0.28(-2.73%)
May 30, 2017 10.17 10.30 10.13 10.24 15,940,862 -0.04(-0.39%)
May 26, 2017 10.14 10.30 10.09 10.28 31,424,498 +0.24(+2.39%)
May 25, 2017 10.50 10.58 10.01 10.04 83,774,734 -0.56(-5.28%)
May 24, 2017 10.62 10.70 10.54 10.60 33,185,226 -0.04(-0.38%)
May 23, 2017 10.58 10.65 10.54 10.64 26,247,767 +0.10(+0.95%)
May 22, 2017 10.55 10.60 10.50 10.54 24,493,797 +0.06(+0.57%)
May 19, 2017 10.39 10.49 10.38 10.48 24,768,244 +0.22(+2.14%)
May 18, 2017 10.13 10.31 10.09 10.26 21,290,725 +0.07(+0.69%)
May 17, 2017 10.19 10.29 10.10 10.19 27,051,976 +0.08(+0.79%)
May 16, 2017 10.22 10.26 10.09 10.11 16,820,088 -0.06(-0.59%)
May 15, 2017 10.27 10.28 10.13 10.17 36,710,516 +0.22(+2.21%)
May 12, 2017 9.970 9.980 9.850 9.950 19,435,625 +0.01(+0.10%)
May 11, 2017 9.990 10.04 9.900 9.940 19,370,179 +0.08(+0.81%)
May 10, 2017 9.700 9.950 9.680 9.860 33,397,598 +0.29(+3.03%)
May 09, 2017 9.640 9.670 9.480 9.570 20,427,068 -0.10(-1.03%)
May 08, 2017 9.650 9.750 9.530 9.670 30,534,414 +0.01(+0.10%)
May 05, 2017 9.470 9.720 9.470 9.660 35,582,057 +0.20(+2.11%)
May 04, 2017 9.750 9.760 9.430 9.460 70,229,093 -0.47(-4.73%)
May 03, 2017 9.960 10.01 9.860 9.930 36,525,619 +0.01(+0.10%)
May 02, 2017 10.17 10.17 9.860 9.920 44,140,128 -0.23(-2.27%)
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.