Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

79.50 -0.14 (-0.18%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 324.16 325.52 314.24 314.56 1,623,244 -12.64(-3.86%)
Oct 29, 2009 321.04 329.04 320.48 327.20 1,518,752 +11.52(+3.65%)
Oct 28, 2009 322.16 323.68 315.44 315.68 1,936,340 -9.04(-2.78%)
Oct 27, 2009 322.24 326.24 318.24 324.72 1,632,466 +3.68(+1.15%)
Oct 26, 2009 330.40 333.60 318.88 321.04 1,731,074 -6.24(-1.91%)
Oct 23, 2009 330.32 331.44 326.64 327.28 1,365,273 -4.48(-1.35%)
Oct 22, 2009 330.32 332.64 326.56 331.76 1,461,923 +1.12(+0.34%)
Oct 21, 2009 320.72 335.36 320.40 330.64 2,305,941 +7.52(+2.33%)
Oct 20, 2009 320.64 325.60 320.48 323.12 2,058,232 -2.96(-0.91%)
Oct 19, 2009 322.32 327.52 321.44 326.08 1,573,187 +2.48(+0.77%)
Oct 16, 2009 319.04 323.92 316.32 323.60 1,963,610 +4.32(+1.35%)
Oct 15, 2009 310.64 320.88 308.72 319.28 2,667,825 +10.40(+3.37%)
Oct 14, 2009 308.16 310.00 307.60 308.88 1,381,934 +3.68(+1.21%)
Oct 13, 2009 304.16 306.08 300.88 305.20 1,598,573 +3.68(+1.22%)
Oct 12, 2009 302.88 303.28 300.48 301.52 1,235,739 +4.24(+1.43%)
Oct 09, 2009 295.04 297.44 291.84 297.28 1,515,038 +3.84(+1.31%)
Oct 08, 2009 285.76 298.72 285.20 293.44 1,867,519 +5.76(+2.00%)
Oct 07, 2009 292.88 294.16 283.60 287.68 1,987,151 -4.64(-1.59%)
Oct 06, 2009 292.00 296.00 290.00 292.32 1,836,052 +2.88(+1.00%)
Oct 05, 2009 283.60 291.84 280.00 289.44 2,180,209 +2.48(+0.86%)
Oct 02, 2009 283.92 289.04 283.12 286.96 1,861,422 -2.88(-0.99%)
Oct 01, 2009 290.24 292.40 284.32 289.84 2,919,970 +0.32(+0.11%)
Sep 30, 2009 276.96 290.80 272.56 289.52 3,106,485 +15.04(+5.48%)
Sep 29, 2009 273.44 276.88 271.20 274.48 1,590,024 -2.48(-0.90%)
Sep 28, 2009 272.00 278.00 271.67 276.96 1,678,466 +4.96(+1.82%)
Sep 25, 2009 271.36 275.36 269.52 272.00 2,067,590 +0.24(+0.09%)
Sep 24, 2009 279.36 279.84 270.00 271.76 3,000,745 -9.28(-3.30%)
Sep 23, 2009 294.40 294.48 280.80 281.04 2,954,320 -14.80(-5.00%)
Sep 22, 2009 294.72 296.32 292.00 295.84 1,016,666 +9.04(+3.15%)
Sep 21, 2009 288.80 289.44 285.04 286.80 1,651,235 -10.16(-3.42%)
Sep 18, 2009 300.00 300.56 296.32 296.96 889,418 -2.96(-0.99%)
Sep 17, 2009 298.08 302.72 297.92 299.92 1,142,615 +7.62(+2.61%)
Sep 16, 2009 293.92 300.00 291.76 292.30 1,480,128 -1.30(-0.44%)
Sep 15, 2009 287.84 294.40 283.92 293.60 1,596,176 +7.92(+2.77%)
Sep 14, 2009 284.64 287.92 284.00 285.68 1,091,011 -0.88(-0.31%)
Sep 11, 2009 300.48 300.88 285.04 286.56 1,857,563 -12.40(-4.15%)
Sep 10, 2009 295.04 299.76 293.28 298.96 1,074,473 +3.44(+1.16%)
Sep 09, 2009 296.16 300.24 294.08 295.52 989,549 +0.00(+0.00%)
Sep 08, 2009 291.76 297.28 288.96 295.52 1,488,785 +14.48(+5.15%)
Sep 04, 2009 279.92 283.36 278.56 281.04 1,028,233 -1.52(-0.54%)
Sep 03, 2009 283.84 285.20 280.32 282.56 873,292 +1.12(+0.40%)
Sep 02, 2009 280.32 284.56 277.76 281.44 1,482,119 -0.72(-0.26%)
Sep 01, 2009 289.84 295.60 281.76 282.16 1,587,785 -6.24(-2.16%)
Aug 31, 2009 292.56 293.04 286.40 288.40 1,426,978 -12.88(-4.28%)
Aug 28, 2009 303.36 304.40 297.28 301.28 1,279,076 -0.48(-0.16%)
Aug 27, 2009 292.56 301.76 289.28 301.76 1,371,204 +6.16(+2.08%)
Aug 26, 2009 294.08 297.12 292.56 295.60 1,555,282 -1.76(-0.59%)
Aug 25, 2009 307.76 310.40 294.48 297.36 1,741,349 -9.04(-2.95%)
Aug 24, 2009 308.48 309.92 306.16 306.40 1,182,478 +0.56(+0.18%)
Aug 21, 2009 301.36 309.45 303.12 305.84 1,569,814 +4.48(+1.49%)
Aug 20, 2009 303.76 305.60 300.40 301.36 1,576,075 -3.60(-1.18%)
Aug 19, 2009 290.64 307.76 290.40 304.96 2,254,130 +10.08(+3.42%)
Aug 18, 2009 282.80 296.32 282.64 294.88 1,595,271 +14.16(+5.04%)
Aug 17, 2009 282.48 285.20 279.28 280.72 1,360,158 -7.52(-2.61%)
Aug 14, 2009 300.88 300.96 286.88 288.24 1,619,220 -14.16(-4.68%)
Aug 13, 2009 301.44 303.92 297.68 302.40 1,171,225 +3.60(+1.20%)
Aug 12, 2009 295.76 301.20 295.68 298.80 1,324,129 +3.92(+1.33%)
Aug 11, 2009 297.92 298.80 292.80 294.88 1,230,140 -6.80(-2.25%)
Aug 10, 2009 303.20 304.48 299.20 301.68 854,460 +0.48(+0.16%)
Aug 07, 2009 305.20 307.53 299.60 301.20 1,300,093 -4.96(-1.62%)
Aug 06, 2009 304.48 307.49 298.56 306.16 1,676,240 +0.56(+0.18%)
Aug 05, 2009 303.84 306.88 296.64 305.60 1,592,231 +2.23(+0.74%)
Aug 04, 2009 301.76 306.00 300.08 303.37 942,921 +0.25(+0.08%)
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.