Skip to main content

United States Oil Fund (NY: USO )

78.19 +0.68 (+0.87%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 283.44 283.84 273.60 275.28 1,449,047 -8.88(-3.13%)
Sep 29, 2014 280.00 284.96 279.84 284.16 416,682 +2.88(+1.02%)
Sep 26, 2014 279.28 282.56 278.72 281.28 379,326 +2.64(+0.95%)
Sep 25, 2014 280.64 281.04 277.20 278.64 533,300 -1.36(-0.49%)
Sep 24, 2014 276.24 280.88 274.48 280.00 768,899 +4.48(+1.63%)
Sep 23, 2014 274.24 277.28 273.44 275.52 341,585 +2.00(+0.73%)
Sep 22, 2014 275.28 275.68 272.24 273.52 493,550 -3.04(-1.10%)
Sep 19, 2014 276.08 277.76 274.56 276.56 425,380 -0.40(-0.14%)
Sep 18, 2014 281.44 281.52 276.48 276.96 539,057 -3.12(-1.11%)
Sep 17, 2014 281.92 282.96 279.28 280.08 644,529 -1.92(-0.68%)
Sep 16, 2014 278.48 283.36 278.16 282.00 647,556 +5.52(+2.00%)
Sep 15, 2014 273.76 277.28 273.52 276.48 400,170 +1.44(+0.52%)
Sep 12, 2014 276.72 278.40 274.40 275.04 514,107 -2.48(-0.89%)
Sep 11, 2014 271.60 278.48 271.30 277.52 1,018,824 +3.44(+1.26%)
Sep 10, 2014 275.36 275.36 272.16 274.08 636,765 -2.88(-1.04%)
Sep 09, 2014 278.08 278.56 276.04 276.96 263,700 -0.64(-0.23%)
Sep 08, 2014 274.32 277.60 274.16 277.60 356,900 -1.60(-0.57%)
Sep 05, 2014 282.16 282.24 277.28 279.20 568,421 -3.20(-1.13%)
Sep 04, 2014 283.04 284.40 281.12 282.40 441,691 -2.00(-0.70%)
Sep 03, 2014 281.04 286.08 280.24 284.40 551,496 +6.08(+2.18%)
Sep 02, 2014 282.24 283.28 276.80 278.32 754,057 -7.76(-2.71%)
Aug 29, 2014 284.64 286.08 286.08 286.08 397,750 +3.52(+1.25%)
Aug 28, 2014 282.08 282.72 280.32 282.56 319,323 +2.32(+0.83%)
Aug 27, 2014 280.24 281.36 278.80 280.24 317,560 -0.08(-0.03%)
Aug 26, 2014 280.80 281.68 278.80 280.32 379,373 +1.36(+0.49%)
Aug 25, 2014 278.40 279.64 277.92 278.96 416,920 -0.72(-0.26%)
Aug 22, 2014 278.64 279.88 277.56 279.68 488,313 -1.04(-0.37%)
Aug 21, 2014 279.20 282.04 278.96 280.72 486,016 +1.84(+0.66%)
Aug 20, 2014 279.04 279.44 277.48 278.88 397,758 +1.20(+0.43%)
Aug 19, 2014 280.16 280.48 276.64 277.68 503,557 -2.80(-1.00%)
Aug 18, 2014 280.88 281.08 279.04 280.48 347,272 -3.04(-1.07%)
Aug 15, 2014 281.36 284.88 281.04 283.52 665,204 +2.64(+0.94%)
Aug 14, 2014 286.72 286.80 280.32 280.88 987,555 -7.28(-2.53%)
Aug 13, 2014 288.32 289.36 286.25 288.16 305,460 +0.24(+0.08%)
Aug 12, 2014 287.68 289.04 286.48 287.92 360,690 -1.84(-0.64%)
Aug 11, 2014 289.84 291.68 289.53 289.76 235,773 +0.80(+0.28%)
Aug 08, 2014 289.76 290.06 287.84 288.96 281,762 -0.32(-0.11%)
Aug 07, 2014 287.76 289.64 286.56 289.28 298,666 +1.68(+0.58%)
Aug 06, 2014 289.92 290.80 286.64 287.60 647,100 -1.68(-0.58%)
Aug 05, 2014 290.64 290.80 287.60 289.28 411,212 -2.56(-0.88%)
Aug 04, 2014 289.60 292.44 289.52 291.84 275,325 +2.32(+0.80%)
Aug 01, 2014 288.96 290.36 287.84 289.52 535,506 -1.00(-0.34%)
Jul 31, 2014 295.12 295.60 290.16 290.52 584,507 -4.84(-1.64%)
Jul 30, 2014 300.72 301.44 294.80 295.36 625,686 -3.76(-1.26%)
Jul 29, 2014 298.24 300.16 297.60 299.12 338,650 -2.00(-0.66%)
Jul 28, 2014 300.16 302.49 299.12 301.12 273,967 -1.04(-0.34%)
Jul 25, 2014 300.08 304.00 299.37 302.16 340,957 -0.40(-0.13%)
Jul 24, 2014 305.44 305.68 302.08 302.56 340,616 -2.72(-0.89%)
Jul 23, 2014 304.40 306.40 303.92 305.28 282,151 +1.68(+0.55%)
Jul 22, 2014 304.56 304.56 302.88 303.60 185,716 -1.20(-0.39%)
Jul 21, 2014 302.72 305.28 302.16 304.80 433,578 +3.04(+1.01%)
Jul 18, 2014 302.32 303.20 301.36 301.76 421,075 -0.88(-0.29%)
Jul 17, 2014 302.72 303.28 299.84 302.64 808,780 +4.16(+1.39%)
Jul 16, 2014 296.64 299.12 296.56 298.48 519,922 +3.44(+1.17%)
Jul 15, 2014 294.72 295.48 292.64 295.04 549,791 -3.52(-1.18%)
Jul 14, 2014 296.48 298.80 295.68 298.56 771,594 +1.28(+0.43%)
Jul 11, 2014 300.56 301.20 296.32 297.28 618,401 -5.92(-1.95%)
Jul 10, 2014 301.04 303.88 300.68 303.20 459,039 +1.68(+0.56%)
Jul 09, 2014 303.12 303.24 300.96 301.52 729,601 -3.92(-1.28%)
Jul 08, 2014 306.08 307.36 303.84 305.44 302,256 +0.08(+0.03%)
Jul 07, 2014 306.16 306.32 304.40 305.36 178,515 -0.64(-0.21%)
Jul 03, 2014 307.12 306.00 306.00 306.00 180,937 -1.20(-0.39%)
Jul 02, 2014 309.12 311.28 307.12 307.20 331,874 -3.68(-1.18%)
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.