December 11th, 2017

United States Oil Fund (NY: USO )

35.37 USD +0.14 (+0.40%)
Streaming Delayed Price Updated: 12:44 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 70.16 71.64 69.58 69.91 5,812,837 -1.73(-2.41%)
Nov 29, 2007 72.17 73.38 71.10 71.64 4,117,178 -0.16(-0.22%)
Nov 28, 2007 74.57 74.68 71.07 71.80 5,160,600 -2.50(-3.36%)
Nov 27, 2007 74.73 75.04 74.06 74.30 4,188,067 -1.95(-2.56%)
Nov 26, 2007 76.41 77.24 75.89 76.25 2,406,460 -0.51(-0.66%)
Nov 23, 2007 76.40 77.22 76.21 76.76 618,554 +0.32(+0.42%)
Nov 21, 2007 77.50 77.59 75.72 76.44 3,865,623 -0.90(-1.16%)
Nov 20, 2007 75.26 77.50 75.04 77.34 3,138,951 +2.85(+3.83%)
Nov 19, 2007 74.25 74.56 73.22 74.49 2,733,984 +0.59(+0.80%)
Nov 16, 2007 73.56 74.13 73.22 73.90 3,413,700 +1.60(+2.21%)
Nov 15, 2007 72.22 72.61 71.08 72.30 3,413,035 -0.30(-0.41%)
Nov 14, 2007 71.89 73.10 71.77 72.60 2,520,750 +1.67(+2.35%)
Nov 13, 2007 72.46 72.74 70.03 70.93 5,001,580 -1.84(-2.53%)
Nov 12, 2007 73.06 73.81 72.74 72.77 3,762,652 -2.00(-2.67%)
Nov 09, 2007 74.29 75.10 73.82 74.77 3,765,745 +0.69(+0.93%)
Nov 08, 2007 75.78 76.06 74.08 74.08 2,887,300 -0.40(-0.54%)
Nov 07, 2007 75.94 76.32 73.70 74.48 5,368,815 -0.86(-1.14%)
Nov 06, 2007 74.75 75.42 74.37 75.34 2,910,064 +1.80(+2.45%)
Nov 05, 2007 73.29 74.60 72.95 73.54 2,397,856 -0.81(-1.09%)
Nov 02, 2007 73.22 74.42 72.84 74.35 2,714,900 +2.18(+3.02%)
Nov 01, 2007 73.16 73.17 71.42 72.17 5,060,800 -1.10(-1.50%)
Oct 31, 2007 71.08 73.43 70.55 73.27 6,366,200 +3.73(+5.36%)
Oct 30, 2007 71.54 71.69 69.54 69.54 4,123,500 -2.96(-4.08%)
Oct 29, 2007 71.57 72.65 71.08 72.50 3,331,900 +1.33(+1.87%)
Oct 26, 2007 71.15 71.27 70.25 71.17 2,909,400 +1.05(+1.50%)
Oct 25, 2007 68.54 70.18 68.31 70.12 3,230,200 +2.14(+3.15%)
Oct 24, 2007 65.97 67.99 65.90 67.98 2,493,400 +2.15(+3.27%)
Oct 23, 2007 67.03 67.15 65.72 65.83 2,286,500 -0.71(-1.07%)
Oct 22, 2007 66.66 67.36 65.97 66.54 5,007,600 -0.60(-0.89%)
Oct 19, 2007 67.59 67.81 66.82 67.14 5,451,000 -1.03(-1.51%)
Oct 18, 2007 67.28 68.40 67.01 68.17 2,529,900 +1.54(+2.31%)
Oct 17, 2007 67.16 67.84 66.38 66.63 6,012,100 -0.35(-0.52%)
Oct 16, 2007 66.21 67.31 66.00 66.98 3,998,300 +1.09(+1.65%)
Oct 15, 2007 65.00 65.98 64.77 65.89 2,094,800 +1.89(+2.95%)
Oct 12, 2007 63.58 64.24 63.41 64.00 1,407,000 +0.41(+0.64%)
Oct 11, 2007 62.96 64.08 62.80 63.59 2,076,400 +1.19(+1.91%)
Oct 10, 2007 61.57 62.42 61.20 62.40 1,521,900 +1.00(+1.63%)
Oct 09, 2007 60.74 62.09 60.70 61.40 3,109,500 +0.64(+1.05%)
Oct 08, 2007 61.42 61.56 60.19 60.76 1,448,000 -1.52(-2.44%)
Oct 05, 2007 62.10 62.64 61.83 62.28 1,350,700 -0.33(-0.53%)
Oct 04, 2007 60.88 62.75 60.59 62.61 1,986,100 +1.32(+2.15%)
Oct 03, 2007 61.79 62.07 61.10 61.29 1,323,000 -0.34(-0.55%)
Oct 02, 2007 61.05 61.65 60.57 61.63 1,912,700 +0.04(+0.06%)
Oct 01, 2007 62.27 62.44 61.01 61.59 2,470,800 -0.96(-1.53%)
Sep 28, 2007 63.96 64.25 62.42 62.55 2,677,700 -0.89(-1.40%)
Sep 27, 2007 62.63 63.72 62.34 63.44 2,837,200 +1.74(+2.82%)
Sep 26, 2007 61.66 61.98 60.18 61.70 3,261,600 +0.63(+1.03%)
Sep 25, 2007 61.06 61.31 60.59 61.07 2,291,600 -0.75(-1.21%)
Sep 24, 2007 61.98 62.60 61.64 61.82 1,545,600 -0.32(-0.51%)
Sep 21, 2007 62.78 63.11 61.80 62.14 2,819,200 -0.51(-0.81%)
Sep 20, 2007 61.91 62.78 61.54 62.65 1,652,000 +0.83(+1.34%)
Sep 19, 2007 61.93 62.24 61.18 61.82 3,881,000 -0.23(-0.37%)
Sep 18, 2007 60.64 62.16 60.46 62.05 3,003,500 +1.38(+2.27%)
Sep 17, 2007 59.77 60.84 59.69 60.67 2,157,300 +0.88(+1.47%)
Sep 14, 2007 60.12 60.57 59.53 59.79 3,567,000 -0.38(-0.63%)
Sep 13, 2007 59.83 60.37 59.63 60.17 1,768,300 +0.17(+0.28%)
Sep 12, 2007 59.21 60.30 59.12 60.00 3,987,600 +1.04(+1.76%)
Sep 11, 2007 58.43 59.03 57.95 58.96 4,739,600 +0.17(+0.29%)
Sep 10, 2007 57.22 59.03 57.17 58.79 3,098,400 +1.03(+1.78%)
Sep 07, 2007 57.55 58.00 57.10 57.76 4,277,900 +0.13(+0.23%)
Sep 06, 2007 57.95 58.44 56.87 57.63 4,185,000 +0.37(+0.65%)
Sep 05, 2007 56.51 57.31 56.46 57.26 1,132,300 +0.51(+0.90%)
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.