December 11th, 2017

United States Oil Fund (NY: USO )

35.38 USD +0.16 (+0.44%)
Streaming Delayed Price Updated: 10:32 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 54.54 55.21 54.36 54.58 2,168,700 +0.44(+0.81%)
Nov 29, 2006 53.14 54.18 53.00 54.14 2,574,600 +1.43(+2.71%)
Nov 28, 2006 52.60 52.97 52.32 52.71 1,831,100 +0.41(+0.78%)
Nov 27, 2006 51.69 52.33 51.60 52.30 1,860,800 +0.50(+0.97%)
Nov 24, 2006 51.75 52.06 51.65 51.80 1,034,400 +0.49(+0.95%)
Nov 22, 2006 52.02 52.24 50.58 51.31 2,610,300 -0.67(-1.29%)
Nov 21, 2006 51.30 52.22 51.04 51.98 2,104,800 +1.01(+1.98%)
Nov 20, 2006 50.64 51.00 50.25 50.97 1,819,800 +0.03(+0.06%)
Nov 17, 2006 50.46 51.07 50.37 50.94 3,013,800 +0.35(+0.69%)
Nov 16, 2006 52.86 53.06 50.50 50.59 4,612,000 -1.91(-3.64%)
Nov 15, 2006 52.35 53.05 52.26 52.50 3,146,300 +0.36(+0.69%)
Nov 14, 2006 52.55 52.85 52.01 52.14 1,528,700 -0.21(-0.40%)
Nov 13, 2006 52.67 52.95 52.20 52.35 3,798,300 -0.95(-1.78%)
Nov 10, 2006 54.22 54.50 53.20 53.30 1,956,700 -1.20(-2.20%)
Nov 09, 2006 54.00 54.62 53.94 54.50 2,369,600 +1.10(+2.06%)
Nov 08, 2006 52.62 53.50 52.59 53.40 1,968,800 +0.80(+1.52%)
Nov 07, 2006 53.37 53.48 52.45 52.60 1,587,000 -0.85(-1.59%)
Nov 06, 2006 52.60 53.74 52.60 53.45 1,805,700 +0.77(+1.46%)
Nov 03, 2006 51.99 52.75 51.90 52.68 2,163,700 +1.18(+2.29%)
Nov 02, 2006 51.74 52.50 51.36 51.50 2,615,900 -0.62(-1.19%)
Nov 01, 2006 52.13 52.82 51.45 52.12 3,395,100 +0.02(+0.04%)
Oct 31, 2006 51.44 52.28 50.82 52.10 3,840,300 +0.12(+0.23%)
Oct 30, 2006 53.14 53.28 51.86 51.98 3,024,400 -2.02(-3.74%)
Oct 27, 2006 53.91 54.23 53.34 54.00 1,153,900 +0.35(+0.65%)
Oct 26, 2006 54.72 54.81 53.50 53.65 1,355,500 -1.05(-1.92%)
Oct 25, 2006 52.91 54.75 52.84 54.70 2,301,200 +1.86(+3.52%)
Oct 24, 2006 52.08 53.03 52.04 52.84 1,164,100 +0.47(+0.90%)
Oct 23, 2006 51.94 52.43 51.71 52.37 1,736,300 -0.38(-0.72%)
Oct 20, 2006 53.99 54.00 52.56 52.75 1,444,400 -1.15(-2.13%)
Oct 19, 2006 53.02 54.11 52.66 53.90 1,097,700 +1.05(+1.99%)
Oct 18, 2006 53.74 54.46 52.55 52.85 1,619,400 -1.14(-2.11%)
Oct 17, 2006 54.99 54.99 53.72 53.99 1,189,100 -0.73(-1.33%)
Oct 16, 2006 53.56 54.80 53.11 54.72 1,507,100 +1.07(+1.99%)
Oct 13, 2006 53.72 54.36 53.52 53.65 1,833,300 +0.22(+0.41%)
Oct 12, 2006 52.80 53.43 52.52 53.43 1,956,000 +0.78(+1.48%)
Oct 11, 2006 53.65 53.96 52.65 52.65 1,499,200 -1.02(-1.90%)
Oct 10, 2006 54.07 54.34 53.41 53.67 1,576,000 -0.93(-1.70%)
Oct 09, 2006 54.61 55.63 54.42 54.60 1,583,900 +0.25(+0.46%)
Oct 06, 2006 54.35 54.61 53.45 54.35 1,287,800 -0.24(-0.44%)
Oct 05, 2006 55.16 55.24 54.00 54.59 1,523,900 +0.55(+1.02%)
Oct 04, 2006 53.55 54.20 52.46 54.04 1,952,300 +0.80(+1.50%)
Oct 03, 2006 54.62 54.90 53.11 53.24 1,866,800 -2.07(-3.74%)
Oct 02, 2006 56.70 56.90 55.25 55.31 796,000 -1.50(-2.64%)
Sep 29, 2006 56.55 57.12 55.80 56.81 914,900 +0.16(+0.28%)
Sep 28, 2006 57.20 58.00 56.60 56.65 1,324,700 -0.51(-0.89%)
Sep 27, 2006 55.87 57.20 54.56 57.16 1,899,900 +1.74(+3.14%)
Sep 26, 2006 55.42 56.20 54.97 55.42 1,581,900 -0.25(-0.45%)
Sep 25, 2006 54.29 56.30 54.06 55.67 1,854,700 +1.03(+1.89%)
Sep 22, 2006 56.05 56.28 54.55 54.64 1,955,300 -1.25(-2.24%)
Sep 21, 2006 55.35 55.95 54.99 55.89 2,087,400 +0.84(+1.53%)
Sep 20, 2006 55.68 56.41 54.91 55.05 3,339,000 -1.20(-2.13%)
Sep 19, 2006 58.56 58.95 56.23 56.25 2,050,900 -2.07(-3.55%)
Sep 18, 2006 57.80 58.97 57.50 58.32 1,488,400 +0.26(+0.45%)
Sep 15, 2006 57.76 58.20 56.93 58.06 2,068,900 -0.09(-0.15%)
Sep 14, 2006 58.87 59.05 57.77 58.15 1,299,500 -0.85(-1.44%)
Sep 13, 2006 58.99 59.43 58.48 59.00 1,660,800 +0.24(+0.41%)
Sep 12, 2006 60.06 60.31 58.65 58.76 1,459,800 -1.28(-2.13%)
Sep 11, 2006 60.18 60.85 59.62 60.04 1,593,200 -0.86(-1.41%)
Sep 08, 2006 62.04 62.12 60.83 60.90 1,368,800 -1.04(-1.68%)
Sep 07, 2006 62.30 62.40 61.55 61.94 953,000 -0.26(-0.42%)
Sep 06, 2006 62.68 63.39 62.17 62.20 1,007,500 -1.11(-1.75%)
Sep 05, 2006 63.37 63.55 62.86 63.31 740,600 -0.44(-0.69%)
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.