Indicators

United States Oil Fund (NY: USO )

80.39 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	211.52	219.52	208.08	216.40	0	-1.52(-0.70%)
Feb 26, 2009	214.48	221.44	213.44	217.92	6,004,240	+10.72(+5.17%)
Feb 25, 2009	199.44	209.44	194.08	207.20	5,807,872	+11.68(+5.97%)
Feb 24, 2009	190.40	196.00	185.44	195.52	3,344,038	+8.96(+4.80%)
Feb 23, 2009	199.28	199.84	185.36	186.56	4,620,994	-8.24(-4.23%)
Feb 20, 2009	186.00	196.24	185.68	194.80	5,260,501	+0.56(+0.29%)
Feb 19, 2009	190.64	196.88	181.92	194.24	6,295,446	+11.36(+6.21%)
Feb 18, 2009	188.32	189.04	182.40	182.88	5,312,111	-4.80(-2.56%)
Feb 17, 2009	194.48	195.60	187.20	187.68	4,879,109	-17.12(-8.36%)
Feb 13, 2009	209.20	209.92	202.72	204.80	4,568,575	-4.24(-2.03%)
Feb 12, 2009	205.28	210.87	201.33	209.04	5,298,956	+0.40(+0.19%)
Feb 11, 2009	214.80	217.28	206.88	208.64	4,920,925	-6.64(-3.08%)
Feb 10, 2009	232.24	232.40	213.76	215.28	5,930,846	-10.72(-4.74%)
Feb 09, 2009	231.60	234.96	224.00	226.00	4,634,318	+0.40(+0.18%)
Feb 06, 2009	218.96	239.52	218.80	225.60	8,469,914	-4.88(-2.12%)
Feb 05, 2009	226.24	231.76	222.32	230.48	3,795,714	+4.32(+1.91%)
Feb 04, 2009	234.40	240.00	224.00	226.16	4,162,334	-4.80(-2.08%)
Feb 03, 2009	225.04	231.52	224.80	230.96	3,155,336	+3.76(+1.65%)

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.