December 11th, 2017

United States Oil Fund (NY: USO )

35.23 USD -0.53 (-1.48%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 39.06 39.25 38.71 38.78 19,244,693 +0.23(+0.60%)
Nov 29, 2011 38.18 38.67 38.04 38.55 18,015,010 +0.70(+1.85%)
Nov 28, 2011 38.31 38.38 37.52 37.85 11,239,503 +0.69(+1.86%)
Nov 25, 2011 37.08 37.64 36.96 37.16 4,604,811 +0.00(+0.00%)
Nov 23, 2011 37.12 37.47 36.83 37.16 11,474,855 -0.66(-1.75%)
Nov 22, 2011 37.72 38.12 37.33 37.82 9,108,933 +0.23(+0.61%)
Nov 21, 2011 37.41 37.67 36.79 37.59 12,832,937 -0.23(-0.61%)
Nov 18, 2011 38.38 38.43 37.35 37.82 12,324,039 -0.41(-1.07%)
Nov 17, 2011 39.07 39.22 37.99 38.23 19,082,882 -1.11(-2.82%)
Nov 16, 2011 39.35 39.74 39.07 39.34 22,513,548 +0.91(+2.37%)
Nov 15, 2011 38.12 38.57 38.01 38.43 13,439,536 +0.57(+1.50%)
Nov 14, 2011 37.95 38.05 37.57 37.86 8,764,153 -0.35(-0.92%)
Nov 11, 2011 37.86 38.26 37.86 38.21 9,503,539 +0.49(+1.30%)
Nov 10, 2011 37.61 37.95 37.20 37.72 12,155,306 +0.72(+1.95%)
Nov 09, 2011 36.85 37.75 36.49 37.00 20,241,773 -0.43(-1.15%)
Nov 08, 2011 37.26 37.44 36.92 37.43 10,870,333 +0.34(+0.92%)
Nov 07, 2011 36.73 37.09 36.47 37.09 16,316,764 +0.63(+1.73%)
Nov 04, 2011 36.30 36.48 35.86 36.46 9,780,617 +0.14(+0.39%)
Nov 03, 2011 36.13 36.52 35.72 36.32 10,873,524 +0.65(+1.82%)
Nov 02, 2011 36.06 36.16 35.41 35.67 10,258,131 +0.47(+1.34%)
Nov 01, 2011 34.63 35.61 34.54 35.20 15,521,461 -0.54(-1.51%)
Oct 31, 2011 35.46 36.10 35.27 35.74 9,608,116 -0.29(-0.80%)
Oct 28, 2011 35.66 36.24 35.59 36.03 8,185,026 -0.18(-0.50%)
Oct 27, 2011 36.01 36.38 35.73 36.21 12,166,153 +1.17(+3.34%)
Oct 26, 2011 35.84 35.89 34.75 35.04 16,939,932 -0.76(-2.12%)
Oct 25, 2011 36.04 36.49 35.61 35.80 23,520,105 +0.42(+1.19%)
Oct 24, 2011 34.04 35.47 34.02 35.38 16,594,107 +1.53(+4.52%)
Oct 21, 2011 33.92 34.31 33.54 33.85 9,127,410 +0.52(+1.56%)
Oct 20, 2011 33.24 33.44 32.52 33.33 11,961,470 +0.02(+0.06%)
Oct 19, 2011 34.15 34.63 33.22 33.31 10,594,691 -0.84(-2.46%)
Oct 18, 2011 33.63 34.45 33.14 34.15 10,260,069 +0.72(+2.15%)
Oct 17, 2011 33.55 33.67 33.25 33.43 6,512,842 -0.44(-1.30%)
Oct 14, 2011 33.66 33.87 33.33 33.87 8,286,399 +1.22(+3.74%)
Oct 13, 2011 32.58 32.99 32.19 32.65 10,204,346 -0.27(-0.82%)
Oct 12, 2011 33.22 33.45 32.89 32.92 7,440,348 -0.09(-0.27%)
Oct 11, 2011 32.85 33.53 32.65 33.01 12,179,609 -0.23(-0.69%)
Oct 10, 2011 32.73 33.30 32.68 33.24 11,411,236 +1.20(+3.75%)
Oct 07, 2011 32.22 32.42 31.49 32.04 15,758,927 +0.06(+0.19%)
Oct 06, 2011 31.15 32.08 31.06 31.98 13,993,487 +1.14(+3.70%)
Oct 05, 2011 30.06 30.89 29.78 30.84 19,774,679 +0.93(+3.11%)
Oct 04, 2011 29.40 30.18 29.10 29.91 19,258,385 +0.17(+0.57%)
Oct 03, 2011 30.03 30.82 29.71 29.74 16,599,464 -0.75(-2.46%)
Sep 30, 2011 31.09 31.57 30.46 30.49 15,655,271 -1.48(-4.63%)
Sep 29, 2011 32.14 32.51 31.66 31.97 13,768,533 +0.72(+2.30%)
Sep 28, 2011 32.38 32.49 31.17 31.25 12,783,127 -1.12(-3.46%)
Sep 27, 2011 32.12 32.83 32.08 32.37 12,460,599 +0.90(+2.86%)
Sep 26, 2011 30.71 31.50 30.23 31.47 10,530,017 +0.38(+1.22%)
Sep 23, 2011 30.69 31.30 30.59 31.09 15,988,251 -0.04(-0.13%)
Sep 22, 2011 31.40 31.83 30.85 31.13 21,929,101 -1.79(-5.44%)
Sep 21, 2011 33.49 34.06 32.91 32.92 12,211,923 -0.51(-1.53%)
Sep 20, 2011 33.33 33.94 33.20 33.43 7,662,261 +0.14(+0.42%)
Sep 19, 2011 33.26 33.46 32.89 33.29 8,659,343 -0.85(-2.49%)
Sep 16, 2011 34.65 34.70 33.77 34.14 10,441,254 -0.46(-1.33%)
Sep 15, 2011 34.73 34.96 34.53 34.60 9,028,369 +0.26(+0.76%)
Sep 14, 2011 34.74 34.83 34.18 34.34 10,970,565 -0.51(-1.46%)
Sep 13, 2011 34.62 35.08 34.40 34.85 9,722,278 +0.43(+1.25%)
Sep 12, 2011 33.69 34.49 33.55 34.42 9,696,135 +0.57(+1.68%)
Sep 09, 2011 33.69 33.97 33.25 33.85 10,903,109 -0.61(-1.77%)
Sep 08, 2011 34.65 35.00 34.39 34.46 9,298,834 -0.23(-0.66%)
Sep 07, 2011 34.02 34.82 33.94 34.69 10,781,403 +1.10(+3.27%)
Sep 06, 2011 32.62 33.61 32.60 33.59 8,912,913 -0.05(-0.15%)
Sep 02, 2011 33.37 33.94 33.17 33.64 11,890,159 -0.83(-2.41%)
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.