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

United States Oil Fund (NY: USO )

73.13 -1.53 (-2.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Mar 30, 2012 315.04 317.04 312.96 313.84 735,528 -0.48(-0.15%)
Mar 29, 2012 320.24 320.96 310.96 314.32 1,600,485 -7.20(-2.24%)
Mar 28, 2012 321.04 321.60 318.80 321.52 1,227,505 -4.16(-1.28%)
Mar 27, 2012 326.80 328.00 324.33 325.68 930,963 -0.48(-0.15%)
Mar 26, 2012 325.68 326.72 324.64 326.16 542,296 +0.64(+0.20%)
Mar 23, 2012 321.68 329.68 320.32 325.52 2,200,063 +4.40(+1.37%)
Mar 22, 2012 319.20 321.44 318.24 321.12 1,327,446 -4.16(-1.28%)
Mar 21, 2012 324.24 327.76 323.44 325.28 1,052,387 +1.84(+0.57%)
Mar 20, 2012 326.24 326.40 321.84 323.44 1,215,912 -6.88(-2.08%)
Mar 19, 2012 329.52 331.02 328.64 330.32 724,177 +2.08(+0.63%)
Mar 16, 2012 323.44 329.35 322.72 328.24 1,076,700 +6.00(+1.86%)
Mar 15, 2012 323.28 324.48 317.60 322.24 3,413,061 -1.04(-0.32%)
Mar 14, 2012 325.36 327.52 321.76 323.28 1,092,728 -3.36(-1.03%)
Mar 13, 2012 324.64 328.48 323.52 326.64 893,367 +1.04(+0.32%)
Mar 12, 2012 324.48 326.08 322.40 325.60 645,034 -3.12(-0.95%)
Mar 09, 2012 326.48 330.88 325.92 328.72 936,014 +2.16(+0.66%)
Mar 08, 2012 325.44 328.00 323.84 326.56 911,324 +1.68(+0.52%)
Mar 07, 2012 320.24 325.92 319.28 324.88 1,109,284 +3.84(+1.20%)
Mar 06, 2012 320.80 323.24 319.76 321.04 1,261,472 -6.72(-2.05%)
Mar 05, 2012 327.44 327.92 324.56 327.76 924,793 +1.60(+0.49%)
Mar 02, 2012 330.24 330.56 323.84 326.16 1,930,553 -7.84(-2.35%)
Mar 01, 2012 329.12 338.40 326.56 334.00 3,071,913 +6.64(+2.03%)
Feb 29, 2012 326.80 328.56 320.80 327.36 2,474,514 +1.04(+0.32%)
Feb 28, 2012 330.96 332.88 325.28 326.32 1,242,868 -3.12(-0.95%)
Feb 27, 2012 332.24 334.80 328.24 329.44 1,417,051 -6.64(-1.98%)
Feb 24, 2012 332.80 336.56 330.40 336.08 1,504,425 +5.12(+1.55%)
Feb 23, 2012 324.48 331.28 322.80 330.96 1,214,879 +6.24(+1.92%)
Feb 22, 2012 324.00 326.64 323.44 324.72 1,106,003 +0.00(+0.00%)
Feb 21, 2012 321.04 325.92 320.32 324.72 1,420,597 +6.72(+2.11%)
Feb 17, 2012 317.68 318.00 315.40 318.00 987,030 +3.76(+1.20%)
Feb 16, 2012 312.24 315.20 311.44 314.24 794,995 +0.80(+0.26%)
Feb 15, 2012 312.48 313.44 310.96 313.44 1,107,070 +2.72(+0.88%)
Feb 14, 2012 312.48 312.80 308.08 310.72 1,052,250 +1.20(+0.39%)
Feb 13, 2012 308.08 310.32 305.20 309.52 1,800,999 +5.36(+1.76%)
Feb 10, 2012 300.40 304.16 300.08 304.16 751,188 -2.48(-0.81%)
Feb 09, 2012 307.12 307.84 305.20 306.64 582,931 +2.32(+0.76%)
Feb 08, 2012 306.88 307.52 301.52 304.32 1,130,718 +0.72(+0.24%)
Feb 07, 2012 296.56 304.64 296.32 303.60 1,279,621 +4.96(+1.66%)
Feb 06, 2012 298.64 300.24 297.04 298.64 765,754 -2.08(-0.69%)
Feb 03, 2012 297.92 301.36 296.56 300.72 1,431,069 +3.68(+1.24%)
Feb 02, 2012 297.28 298.56 293.40 297.04 1,146,971 -2.00(-0.67%)
Feb 01, 2012 305.04 305.84 298.80 299.04 1,295,349 -3.52(-1.16%)
Jan 31, 2012 310.64 310.72 300.88 302.56 1,210,906 -1.52(-0.50%)
Jan 30, 2012 303.44 306.24 302.64 304.08 668,689 -2.32(-0.76%)
Jan 27, 2012 306.24 309.36 304.72 306.40 905,847 -0.56(-0.18%)
Jan 26, 2012 311.52 311.68 305.12 306.96 881,722 +0.16(+0.05%)
Jan 25, 2012 302.56 308.64 299.92 306.80 1,774,732 +2.00(+0.66%)
Jan 24, 2012 302.40 305.60 302.00 304.80 808,284 -2.32(-0.76%)
Jan 23, 2012 304.16 308.16 303.68 307.12 1,058,682 +4.88(+1.61%)
Jan 20, 2012 305.36 305.56 301.44 302.24 1,650,920 -7.28(-2.35%)
Jan 19, 2012 312.64 312.88 307.76 309.52 1,315,201 -1.12(-0.36%)
Jan 18, 2012 311.04 312.24 307.52 310.64 1,556,890 +0.32(+0.10%)
Jan 17, 2012 308.72 310.72 306.48 310.32 1,267,675 +5.04(+1.65%)
Jan 13, 2012 303.20 305.68 301.12 305.28 1,408,640 +0.80(+0.26%)
Jan 12, 2012 314.32 317.28 303.60 304.48 2,293,713 -6.88(-2.21%)
Jan 11, 2012 312.72 314.52 309.92 311.36 1,107,634 -3.36(-1.07%)
Jan 10, 2012 316.56 317.84 314.64 314.72 882,780 +2.08(+0.67%)
Jan 09, 2012 312.88 313.12 308.48 312.64 938,564 -1.12(-0.36%)
Jan 06, 2012 315.12 315.12 310.88 313.76 1,220,180 +0.40(+0.13%)
Jan 05, 2012 315.92 318.80 312.96 313.36 1,462,201 -4.80(-1.51%)
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.