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

United States Oil Fund (NY: USO )

78.85 +0.07 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 275.44 276.60 272.96 273.44 592,348 -1.20(-0.44%)
Jun 27, 2013 272.00 276.00 271.36 274.64 844,978 +4.24(+1.57%)
Jun 26, 2013 270.56 271.08 265.44 270.40 581,098 +0.48(+0.18%)
Jun 25, 2013 271.36 271.60 268.44 269.92 565,948 +0.80(+0.30%)
Jun 24, 2013 264.40 270.56 264.00 269.12 841,828 +3.28(+1.23%)
Jun 21, 2013 269.04 269.52 263.84 265.84 1,297,657 -3.20(-1.19%)
Jun 20, 2013 271.84 272.24 268.16 269.04 1,136,867 -9.20(-3.31%)
Jun 19, 2013 279.68 280.44 277.04 278.24 442,913 -1.44(-0.51%)
Jun 18, 2013 278.80 280.16 277.68 279.68 319,322 +1.60(+0.58%)
Jun 17, 2013 278.88 279.52 276.80 278.08 537,002 +0.16(+0.06%)
Jun 14, 2013 278.08 278.72 277.04 277.92 782,254 +3.28(+1.19%)
Jun 13, 2013 271.28 275.28 271.20 274.64 342,702 +2.40(+0.88%)
Jun 12, 2013 272.80 273.92 271.28 272.24 690,883 +1.92(+0.71%)
Jun 11, 2013 268.32 271.28 268.00 270.32 539,616 -1.68(-0.62%)
Jun 10, 2013 271.28 272.68 270.48 272.00 309,190 -1.28(-0.47%)
Jun 07, 2013 267.20 273.92 266.40 273.28 851,588 +4.32(+1.61%)
Jun 06, 2013 268.40 270.88 268.16 268.96 742,019 +2.88(+1.08%)
Jun 05, 2013 267.20 268.40 265.92 266.08 546,726 +0.48(+0.18%)
Jun 04, 2013 264.00 268.32 262.48 265.60 454,200 +0.32(+0.12%)
Jun 03, 2013 263.44 266.24 262.28 265.28 615,848 +4.40(+1.69%)
May 31, 2013 263.28 264.88 260.24 260.88 807,138 -5.12(-1.92%)
May 30, 2013 262.00 267.12 260.88 266.00 1,120,109 +1.20(+0.45%)
May 29, 2013 269.60 270.56 263.84 264.80 1,148,898 -5.52(-2.04%)
May 28, 2013 272.08 272.32 269.68 270.32 472,810 +3.36(+1.26%)
May 24, 2013 265.36 267.92 264.64 266.96 518,639 -1.36(-0.51%)
May 23, 2013 263.12 268.40 262.08 268.32 1,136,016 +0.64(+0.24%)
May 22, 2013 270.24 272.80 267.20 267.68 1,324,572 -5.20(-1.91%)
May 21, 2013 275.04 275.60 272.08 272.88 552,990 -2.63(-0.96%)
May 20, 2013 272.64 276.72 272.16 275.51 467,779 +1.83(+0.67%)
May 17, 2013 273.84 274.32 270.88 273.68 709,731 +2.72(+1.00%)
May 16, 2013 269.44 272.48 268.16 270.96 604,387 +2.08(+0.77%)
May 15, 2013 264.80 269.12 262.72 268.88 1,232,894 -2.00(-0.74%)
May 13, 2013 271.28 272.64 269.28 270.88 545,282 -2.24(-0.82%)
May 10, 2013 268.72 274.24 266.24 273.12 931,845 -0.24(-0.09%)
May 09, 2013 273.68 274.96 271.92 273.36 522,310 -1.84(-0.67%)
May 08, 2013 273.60 275.76 272.96 275.20 614,810 +3.12(+1.15%)
May 07, 2013 272.96 274.36 270.64 272.08 616,161 -1.04(-0.38%)
May 06, 2013 271.68 274.40 270.39 273.12 587,388 +1.04(+0.38%)
May 03, 2013 271.20 273.56 267.92 272.08 1,195,717 +4.16(+1.55%)
May 02, 2013 260.72 268.64 260.36 267.92 989,314 +8.80(+3.40%)
May 01, 2013 258.96 260.48 256.96 259.12 1,243,619 -6.16(-2.32%)
Apr 30, 2013 269.12 269.12 264.96 265.28 626,913 -3.60(-1.34%)
Apr 29, 2013 266.64 269.96 265.68 268.88 614,245 +3.92(+1.48%)
Apr 26, 2013 265.68 266.00 263.68 264.96 773,989 -1.04(-0.39%)
Apr 25, 2013 260.48 267.60 260.00 266.00 1,038,146 +4.73(+1.81%)
Apr 24, 2013 256.16 261.36 255.92 261.27 823,770 +6.39(+2.51%)
Apr 23, 2013 252.16 254.96 251.52 254.88 572,690 +0.32(+0.13%)
Apr 22, 2013 252.96 255.20 250.08 254.56 710,068 +3.44(+1.37%)
Apr 19, 2013 251.68 252.64 250.40 251.12 534,261 -2.00(-0.79%)
Apr 18, 2013 249.52 253.12 246.96 253.12 1,170,946 +5.04(+2.03%)
Apr 17, 2013 251.28 251.68 246.32 248.08 1,253,142 -6.00(-2.36%)
Apr 16, 2013 252.88 254.56 250.72 254.08 738,419 +2.16(+0.86%)
Apr 15, 2013 255.52 256.16 251.52 251.92 1,360,789 -8.32(-3.20%)
Apr 12, 2013 261.92 262.88 258.48 260.24 1,268,474 -7.44(-2.78%)
Apr 11, 2013 269.68 270.16 266.32 267.68 523,501 -2.96(-1.09%)
Apr 10, 2013 268.32 271.36 267.68 270.64 488,112 +1.52(+0.56%)
Apr 09, 2013 266.64 270.40 265.84 269.12 455,805 +1.20(+0.45%)
Apr 08, 2013 265.57 268.00 264.72 267.92 382,966 +1.68(+0.63%)
Apr 05, 2013 264.64 266.48 263.36 266.24 727,578 -0.88(-0.33%)
Apr 04, 2013 265.84 268.88 263.76 267.12 1,089,333 -2.96(-1.10%)
Apr 03, 2013 277.04 277.32 269.60 270.08 1,091,102 -7.12(-2.57%)
Apr 02, 2013 275.20 278.88 275.04 277.20 571,170 -0.24(-0.09%)
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.