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 (%)
Sep 28, 2012	272.88	274.24	271.28	272.96	690,516	-0.24(-0.09%)
Sep 27, 2012	270.64	274.00	269.44	273.20	981,763	+6.48(+2.43%)
Sep 26, 2012	268.00	268.04	263.84	266.72	1,409,421	-3.28(-1.21%)
Sep 25, 2012	274.48	276.00	270.00	270.00	746,840	-2.72(-1.00%)
Sep 24, 2012	272.08	273.20	270.16	272.72	676,814	-3.20(-1.16%)
Sep 21, 2012	276.96	277.92	274.80	275.92	889,822	-0.16(-0.06%)
Sep 20, 2012	272.64	276.08	272.00	276.08	1,067,663	+3.12(+1.14%)
Sep 19, 2012	279.60	279.68	271.68	272.96	2,719,801	-11.60(-4.08%)
Sep 18, 2012	286.24	287.52	283.12	284.56	1,011,199	-1.44(-0.50%)
Sep 17, 2012	294.88	296.16	281.84	286.00	3,108,625	-8.72(-2.96%)
Sep 14, 2012	295.68	297.36	293.20	294.72	919,594	+2.64(+0.90%)
Sep 13, 2012	292.56	292.88	287.28	292.08	1,195,029	+3.76(+1.30%)
Sep 12, 2012	289.36	290.24	287.76	288.32	722,205	-0.56(-0.19%)
Sep 11, 2012	288.80	289.60	287.60	288.88	734,882	+2.08(+0.73%)
Sep 10, 2012	285.12	287.76	284.32	286.80	537,350	-0.24(-0.08%)
Sep 07, 2012	283.76	288.00	280.11	287.04	1,304,643	+5.20(+1.85%)
Sep 06, 2012	287.92	290.88	281.84	281.84	1,577,868	-2.72(-0.96%)
Sep 05, 2012	283.76	284.72	280.72	284.56	853,272	+0.48(+0.17%)

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.