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

United States Oil Fund (NY: USO )

81.33 -0.32 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Sep 27, 2013 296.40 299.04 295.28 295.68 522,749 -0.96(-0.32%)
Sep 26, 2013 296.32 297.36 295.12 296.64 367,835 +1.60(+0.54%)
Sep 25, 2013 298.32 298.40 294.56 295.04 609,686 -2.72(-0.91%)
Sep 24, 2013 296.40 298.40 294.80 297.76 729,713 -0.40(-0.13%)
Sep 23, 2013 298.64 299.68 297.28 298.16 730,394 -4.00(-1.32%)
Sep 20, 2013 303.76 305.36 301.20 302.16 703,800 -2.48(-0.81%)
Sep 19, 2013 308.48 308.96 304.32 304.64 849,772 -4.80(-1.55%)
Sep 18, 2013 303.12 310.40 302.48 309.44 979,653 +7.52(+2.49%)
Sep 17, 2013 303.76 304.16 300.96 301.92 836,910 -2.96(-0.97%)
Sep 16, 2013 306.16 308.08 304.80 304.88 760,244 -5.92(-1.90%)
Sep 13, 2013 307.76 311.04 306.88 310.80 404,274 -0.12(-0.04%)
Sep 12, 2013 308.80 312.08 308.48 310.92 612,163 +3.08(+1.00%)
Sep 11, 2013 307.92 308.72 305.76 307.84 693,276 +1.16(+0.38%)
Sep 10, 2013 305.76 307.52 304.24 306.68 1,324,802 -4.84(-1.55%)
Sep 09, 2013 313.92 314.88 310.72 311.52 979,096 -3.36(-1.07%)
Sep 06, 2013 312.64 316.32 312.24 314.88 1,304,135 +5.36(+1.73%)
Sep 05, 2013 308.24 310.16 306.40 309.52 546,998 +2.80(+0.91%)
Sep 04, 2013 306.80 308.40 305.12 306.72 520,148 -3.36(-1.08%)
Sep 03, 2013 306.00 311.02 305.84 310.08 989,384 +2.24(+0.73%)
Aug 30, 2013 308.32 310.80 305.68 307.84 1,295,701 -0.80(-0.26%)
Aug 29, 2013 312.64 314.64 307.92 308.64 1,008,272 -4.00(-1.28%)
Aug 28, 2013 313.76 315.68 312.00 312.64 1,615,962 +1.68(+0.54%)
Aug 27, 2013 311.20 312.40 309.76 310.96 1,797,874 +7.28(+2.40%)
Aug 26, 2013 303.60 304.08 301.68 303.68 710,319 +0.08(+0.03%)
Aug 23, 2013 299.28 305.60 298.16 303.60 742,907 +3.28(+1.09%)
Aug 22, 2013 297.20 300.80 296.72 300.32 563,927 +2.96(+1.00%)
Aug 21, 2013 299.92 300.16 295.92 297.36 677,673 -2.80(-0.93%)
Aug 20, 2013 301.52 305.68 299.12 300.16 845,882 -5.20(-1.70%)
Aug 19, 2013 305.60 307.44 304.48 305.36 425,154 -1.84(-0.60%)
Aug 16, 2013 306.48 308.56 304.09 307.20 667,601 +1.28(+0.42%)
Aug 15, 2013 306.48 307.20 303.84 305.92 567,468 +1.20(+0.39%)
Aug 14, 2013 302.80 305.12 301.16 304.72 637,113 +1.52(+0.50%)
Aug 13, 2013 301.84 304.56 300.56 303.20 553,260 +1.12(+0.37%)
Aug 12, 2013 299.20 302.32 298.16 302.08 538,272 +1.36(+0.45%)
Aug 09, 2013 296.48 301.12 296.24 300.72 906,521 +6.00(+2.04%)
Aug 08, 2013 294.16 294.88 290.80 294.72 1,357,260 -1.36(-0.46%)
Aug 07, 2013 298.16 300.00 296.00 296.08 741,199 -3.60(-1.20%)
Aug 06, 2013 302.32 302.48 298.16 299.68 761,323 -2.96(-0.98%)
Aug 05, 2013 301.28 304.40 301.04 302.64 340,929 -0.88(-0.29%)
Aug 02, 2013 304.56 304.96 302.72 303.52 550,863 -2.64(-0.86%)
Aug 01, 2013 304.80 307.28 304.48 306.16 1,106,474 +7.28(+2.44%)
Jul 31, 2013 293.68 299.36 292.80 298.88 783,179 +5.52(+1.88%)
Jul 30, 2013 295.20 295.28 292.00 293.36 656,023 -3.68(-1.24%)
Jul 29, 2013 298.40 299.04 296.00 297.04 340,044 -0.64(-0.21%)
Jul 26, 2013 299.04 299.12 295.52 297.68 400,042 -2.96(-0.98%)
Jul 25, 2013 299.36 301.04 296.00 300.64 650,197 +1.44(+0.48%)
Jul 24, 2013 302.88 304.08 298.00 299.20 899,235 -5.52(-1.81%)
Jul 23, 2013 301.92 305.52 301.84 304.72 577,045 +1.36(+0.45%)
Jul 22, 2013 306.80 307.60 302.88 303.36 802,068 -4.24(-1.38%)
Jul 19, 2013 308.88 308.96 304.08 307.60 755,452 +0.88(+0.29%)
Jul 18, 2013 303.44 307.68 303.44 306.72 604,823 +4.76(+1.58%)
Jul 17, 2013 300.64 302.72 299.84 301.96 356,876 +2.12(+0.71%)
Jul 16, 2013 302.16 302.40 299.76 299.84 403,725 -1.52(-0.50%)
Jul 15, 2013 298.96 302.08 298.88 301.36 592,730 +0.88(+0.29%)
Jul 12, 2013 298.40 300.80 296.88 300.48 700,765 +4.40(+1.49%)
Jul 11, 2013 298.72 298.80 295.04 296.08 1,018,861 -3.36(-1.12%)
Jul 10, 2013 298.00 301.12 296.56 299.44 1,379,172 +5.28(+1.79%)
Jul 09, 2013 290.96 294.40 290.64 294.16 714,038 +2.88(+0.99%)
Jul 08, 2013 290.32 293.36 289.76 291.28 526,526 -1.20(-0.41%)
Jul 05, 2013 288.40 292.72 287.52 292.48 903,438 +5.76(+2.01%)
Jul 03, 2013 287.44 289.44 284.80 286.72 1,525,397 +5.04(+1.79%)
Jul 02, 2013 279.20 282.88 278.88 281.68 1,092,730 +4.32(+1.56%)
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.