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

United States Oil Fund (NY: USO )

73.13 -1.53 (-2.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
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%)
Feb 01, 2011 309.36 310.72 304.00 304.56 2,034,351 -4.32(-1.40%)
Jan 31, 2011 298.24 312.08 298.00 308.88 3,421,288 +8.24(+2.74%)
Jan 28, 2011 290.00 301.68 289.85 300.64 3,781,707 +13.12(+4.56%)
Jan 27, 2011 292.80 293.68 287.44 287.52 1,230,792 -7.28(-2.47%)
Jan 26, 2011 290.32 294.88 288.40 294.80 1,378,351 +4.64(+1.60%)
Jan 25, 2011 291.76 292.24 289.44 290.16 1,207,729 -5.28(-1.79%)
Jan 24, 2011 295.20 296.72 293.36 295.44 1,335,795 -4.64(-1.55%)
Jan 21, 2011 300.80 302.00 298.80 300.08 1,025,810 -0.48(-0.16%)
Jan 20, 2011 302.00 302.87 298.24 300.56 1,707,926 -7.76(-2.52%)
Jan 19, 2011 311.76 311.76 307.52 308.32 811,171 -1.52(-0.49%)
Jan 18, 2011 307.92 312.00 307.84 309.84 717,990 -1.52(-0.49%)
Jan 14, 2011 308.08 311.60 307.52 311.36 762,206 +2.16(+0.70%)
Jan 13, 2011 312.00 313.52 308.80 309.20 800,402 -2.72(-0.87%)
Jan 12, 2011 312.32 314.16 311.04 311.92 933,120 +0.88(+0.28%)
Jan 11, 2011 307.36 311.12 305.68 311.04 884,421 +5.68(+1.86%)
Jan 10, 2011 304.64 306.00 302.40 305.36 980,776 +4.00(+1.33%)
Jan 07, 2011 303.44 304.85 297.44 301.36 1,025,713 -0.08(-0.03%)
Jan 06, 2011 306.48 306.56 299.60 301.44 1,399,403 -6.72(-2.18%)
Jan 05, 2011 302.40 309.76 300.64 308.16 1,582,509 +3.52(+1.16%)
Jan 04, 2011 312.00 312.08 301.52 304.64 1,758,142 -7.76(-2.48%)
Jan 03, 2011 314.72 315.84 312.00 312.40 607,707 +0.40(+0.13%)
Dec 31, 2010 304.08 314.00 303.76 312.00 978,507 +7.04(+2.31%)
Dec 30, 2010 307.60 308.56 303.68 304.96 899,001 -5.60(-1.80%)
Dec 29, 2010 311.60 311.92 310.40 310.56 388,429 -0.72(-0.23%)
Dec 28, 2010 311.52 312.24 310.24 311.28 497,797 +1.60(+0.52%)
Dec 27, 2010 310.40 311.36 308.80 309.68 480,518 -2.16(-0.69%)
Dec 23, 2010 308.96 312.64 308.80 311.84 550,156 +2.72(+0.88%)
Dec 22, 2010 308.08 309.92 307.44 309.12 637,258 +2.80(+0.91%)
Dec 21, 2010 305.12 306.96 304.32 306.32 529,850 +1.92(+0.63%)
Dec 20, 2010 303.20 305.60 299.36 304.40 694,101 +1.92(+0.63%)
Dec 17, 2010 302.16 304.32 301.46 302.48 842,329 +0.36(+0.12%)
Dec 16, 2010 303.76 304.40 301.44 302.12 687,613 -1.80(-0.59%)
Dec 15, 2010 300.24 305.92 300.24 303.92 994,549 +0.72(+0.24%)
Dec 14, 2010 302.72 305.28 301.44 303.20 554,347 +0.08(+0.03%)
Dec 13, 2010 306.00 306.88 301.52 303.12 714,733 +1.84(+0.61%)
Dec 10, 2010 303.68 304.00 299.04 301.28 671,705 -2.24(-0.74%)
Dec 09, 2010 303.92 305.52 301.02 303.52 950,380 -0.16(-0.05%)
Dec 08, 2010 303.84 305.36 299.84 303.68 952,099 +1.28(+0.42%)
Dec 07, 2010 309.76 309.92 302.32 302.40 957,576 -3.36(-1.10%)
Dec 06, 2010 306.16 307.60 304.16 305.76 749,534 -0.72(-0.23%)
Dec 03, 2010 301.28 307.12 300.64 306.48 1,333,497 +4.32(+1.43%)
Dec 02, 2010 297.12 302.40 296.72 302.16 872,240 +4.56(+1.53%)
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.