Skip to main content

United States Oil Fund (NY: USO )

77.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 293.60 298.32 289.60 297.60 1,192,533 +9.28(+3.22%)
Nov 30, 2010 290.64 293.68 288.32 288.32 892,078 -5.92(-2.01%)
Nov 29, 2010 289.84 294.48 286.88 294.24 1,231,854 +6.48(+2.25%)
Nov 26, 2010 286.40 287.76 285.84 287.76 290,549 -0.88(-0.30%)
Nov 24, 2010 280.08 288.64 288.64 288.64 1,283,728 +9.04(+3.23%)
Nov 23, 2010 277.92 281.28 276.41 279.60 1,356,222 -0.80(-0.29%)
Nov 22, 2010 280.00 280.80 276.88 280.40 930,584 -1.36(-0.48%)
Nov 19, 2010 281.20 282.00 278.32 281.76 953,173 -2.24(-0.79%)
Nov 18, 2010 282.24 284.64 280.64 284.00 1,544,520 +6.16(+2.22%)
Nov 17, 2010 282.56 284.88 276.88 277.84 2,882,632 -5.76(-2.03%)
Nov 16, 2010 288.56 288.96 283.44 283.60 1,863,430 -8.40(-2.88%)
Nov 15, 2010 294.80 295.36 291.44 292.00 958,926 +0.24(+0.08%)
Nov 12, 2010 298.08 299.28 291.76 291.76 1,769,834 -10.96(-3.62%)
Nov 11, 2010 303.20 304.32 302.08 302.72 1,106,138 -1.60(-0.53%)
Nov 10, 2010 300.56 304.48 298.88 304.32 1,946,184 +7.92(+2.67%)
Nov 09, 2010 302.16 302.48 295.36 296.40 1,341,415 -3.84(-1.28%)
Nov 08, 2010 299.44 301.20 297.13 300.24 1,108,367 -0.96(-0.32%)
Nov 05, 2010 299.92 301.20 297.20 301.20 977,836 +1.28(+0.43%)
Nov 04, 2010 298.48 300.16 296.72 299.92 1,467,547 +6.00(+2.04%)
Nov 03, 2010 291.68 295.04 288.96 293.92 1,653,200 +3.76(+1.30%)
Nov 02, 2010 290.08 291.44 288.72 290.16 889,394 +3.68(+1.28%)
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.