December 11th, 2017

United States Oil Fund (NY: USO )

35.35 USD +0.12 (+0.34%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.16 39.53 38.10 39.15 15,582,890 +0.65(+1.69%)
Nov 27, 2009 37.37 38.69 37.29 38.50 9,203,569 -1.00(-2.53%)
Nov 25, 2009 38.56 39.58 38.28 39.50 11,920,062 +0.92(+2.38%)
Nov 24, 2009 39.20 39.32 38.33 38.58 15,295,834 -0.80(-2.03%)
Nov 23, 2009 40.16 40.51 39.12 39.38 13,427,592 -0.04(-0.10%)
Nov 20, 2009 39.08 39.51 38.95 39.42 10,850,127 -0.24(-0.61%)
Nov 19, 2009 40.48 40.50 39.36 39.66 13,178,667 -1.01(-2.48%)
Nov 18, 2009 40.79 41.00 40.17 40.67 13,424,258 +0.19(+0.47%)
Nov 17, 2009 40.11 40.73 39.97 40.48 10,149,569 +0.19(+0.47%)
Nov 16, 2009 39.31 40.59 39.28 40.29 15,827,893 +1.17(+2.99%)
Nov 13, 2009 38.98 39.46 38.68 39.12 12,010,498 -0.15(-0.38%)
Nov 12, 2009 40.09 40.28 39.17 39.27 14,407,906 -1.28(-3.16%)
Nov 11, 2009 40.80 40.94 40.16 40.55 8,869,886 +0.14(+0.35%)
Nov 10, 2009 40.73 41.15 39.83 40.41 10,229,050 -0.09(-0.22%)
Nov 09, 2009 40.37 40.99 40.30 40.50 9,210,687 +0.80(+2.02%)
Nov 06, 2009 39.90 40.37 39.23 39.70 16,506,212 -0.98(-2.41%)
Nov 05, 2009 40.91 41.13 40.55 40.68 7,562,918 -0.31(-0.76%)
Nov 04, 2009 41.01 41.44 40.64 40.99 15,052,976 +0.37(+0.91%)
Nov 03, 2009 39.40 40.77 39.29 40.62 12,838,092 +0.65(+1.63%)
Nov 02, 2009 39.33 40.22 39.20 39.97 11,417,043 +0.65(+1.65%)
Oct 30, 2009 40.52 40.69 39.28 39.32 12,985,959 -1.58(-3.86%)
Oct 29, 2009 40.13 41.13 40.06 40.90 12,150,022 +1.44(+3.65%)
Oct 28, 2009 40.27 40.46 39.43 39.46 15,490,723 -1.13(-2.78%)
Oct 27, 2009 40.28 40.78 39.78 40.59 13,059,729 +0.46(+1.15%)
Oct 26, 2009 41.30 41.70 39.86 40.13 13,848,598 -0.78(-1.91%)
Oct 23, 2009 41.29 41.43 40.83 40.91 10,922,189 -0.56(-1.35%)
Oct 22, 2009 41.29 41.58 40.82 41.47 11,695,390 +0.14(+0.34%)
Oct 21, 2009 40.09 41.92 40.05 41.33 18,447,534 +0.94(+2.33%)
Oct 20, 2009 40.08 40.70 40.06 40.39 16,465,860 -0.37(-0.91%)
Oct 19, 2009 40.29 40.94 40.18 40.76 12,585,497 +0.31(+0.77%)
Oct 16, 2009 39.88 40.49 39.54 40.45 15,708,881 +0.54(+1.35%)
Oct 15, 2009 38.83 40.11 38.59 39.91 21,342,606 +1.30(+3.37%)
Oct 14, 2009 38.52 38.75 38.45 38.61 11,055,474 +0.46(+1.21%)
Oct 13, 2009 38.02 38.26 37.61 38.15 12,788,587 +0.46(+1.22%)
Oct 12, 2009 37.86 37.91 37.56 37.69 9,885,919 +0.53(+1.43%)
Oct 09, 2009 36.88 37.18 36.48 37.16 12,120,304 +0.48(+1.31%)
Oct 08, 2009 35.72 37.34 35.65 36.68 14,940,156 +0.72(+2.00%)
Oct 07, 2009 36.61 36.77 35.45 35.96 15,897,209 -0.58(-1.59%)
Oct 06, 2009 36.50 37.00 36.25 36.54 14,688,419 +0.36(+1.00%)
Oct 05, 2009 35.45 36.48 35.00 36.18 17,441,671 +0.31(+0.86%)
Oct 02, 2009 35.49 36.13 35.39 35.87 14,891,383 -0.36(-0.99%)
Oct 01, 2009 36.28 36.55 35.54 36.23 23,359,762 +0.04(+0.11%)
Sep 30, 2009 34.62 36.35 34.07 36.19 24,851,886 +1.88(+5.48%)
Sep 29, 2009 34.18 34.61 33.90 34.31 12,720,198 -0.31(-0.90%)
Sep 28, 2009 34.00 34.75 33.96 34.62 13,427,735 +0.62(+1.82%)
Sep 25, 2009 33.92 34.42 33.69 34.00 16,540,725 +0.03(+0.09%)
Sep 24, 2009 34.92 34.98 33.75 33.97 24,005,961 -1.16(-3.30%)
Sep 23, 2009 36.80 36.81 35.10 35.13 23,634,565 -1.85(-5.00%)
Sep 22, 2009 36.84 37.04 36.50 36.98 8,133,332 +1.13(+3.15%)
Sep 21, 2009 36.10 36.18 35.63 35.85 13,209,881 -1.27(-3.42%)
Sep 18, 2009 37.50 37.57 37.04 37.12 7,115,346 -0.37(-0.99%)
Sep 17, 2009 37.26 37.84 37.24 37.49 9,140,923 +0.95(+2.61%)
Sep 16, 2009 36.74 37.50 36.47 36.54 11,841,026 -0.16(-0.44%)
Sep 15, 2009 35.98 36.80 35.49 36.70 12,769,415 +0.99(+2.77%)
Sep 14, 2009 35.58 35.99 35.50 35.71 8,728,093 -0.11(-0.31%)
Sep 11, 2009 37.56 37.61 35.63 35.82 14,860,509 -1.55(-4.15%)
Sep 10, 2009 36.88 37.47 36.66 37.37 8,595,788 +0.43(+1.16%)
Sep 09, 2009 37.02 37.53 36.76 36.94 7,916,397 +0.00(+0.00%)
Sep 08, 2009 36.47 37.16 36.12 36.94 11,910,287 +1.81(+5.15%)
Sep 04, 2009 34.99 35.42 34.82 35.13 8,225,868 -0.19(-0.54%)
Sep 03, 2009 35.48 35.65 35.04 35.32 6,986,338 +0.14(+0.40%)
Sep 02, 2009 35.04 35.57 34.72 35.18 11,856,957 -0.09(-0.26%)
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.