December 11th, 2017

United States Oil Fund (NY: USO )

35.33 USD +0.10 (+0.28%)
Streaming Delayed Price Updated: 12:14 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 36.33 36.71 36.04 36.04 7,136,624 -0.74(-2.01%)
Nov 29, 2010 36.23 36.81 35.86 36.78 9,854,833 +0.81(+2.25%)
Nov 26, 2010 35.80 35.97 35.73 35.97 2,324,395 -0.11(-0.30%)
Nov 24, 2010 35.01 36.08 36.08 36.08 10,269,826 +1.13(+3.23%)
Nov 23, 2010 34.74 35.16 34.55 34.95 10,849,782 -0.10(-0.29%)
Nov 22, 2010 35.00 35.10 34.61 35.05 7,444,672 -0.17(-0.48%)
Nov 19, 2010 35.15 35.25 34.79 35.22 7,625,386 -0.28(-0.79%)
Nov 18, 2010 35.28 35.58 35.08 35.50 12,356,164 +0.77(+2.22%)
Nov 17, 2010 35.32 35.61 34.61 34.73 23,061,059 -0.72(-2.03%)
Nov 16, 2010 36.07 36.12 35.43 35.45 14,907,442 -1.05(-2.88%)
Nov 15, 2010 36.85 36.92 36.43 36.50 7,671,413 +0.03(+0.08%)
Nov 12, 2010 37.26 37.41 36.47 36.47 14,158,676 -1.37(-3.62%)
Nov 11, 2010 37.90 38.04 37.76 37.84 8,849,109 -0.20(-0.53%)
Nov 10, 2010 37.57 38.06 37.36 38.04 15,569,474 +0.99(+2.67%)
Nov 09, 2010 37.77 37.81 36.92 37.05 10,731,320 -0.48(-1.28%)
Nov 08, 2010 37.43 37.65 37.14 37.53 8,866,941 -0.12(-0.32%)
Nov 05, 2010 37.49 37.65 37.15 37.65 7,822,690 +0.16(+0.43%)
Nov 04, 2010 37.31 37.52 37.09 37.49 11,740,378 +0.75(+2.04%)
Nov 03, 2010 36.46 36.88 36.12 36.74 13,225,600 +0.47(+1.30%)
Nov 02, 2010 36.26 36.43 36.09 36.27 7,115,158 +0.46(+1.28%)
Nov 01, 2010 36.14 36.20 35.72 35.81 8,650,953 +0.64(+1.82%)
Oct 29, 2010 35.28 35.40 34.81 35.17 6,039,370 -0.22(-0.62%)
Oct 28, 2010 35.66 35.67 35.22 35.39 5,150,359 -0.03(-0.08%)
Oct 27, 2010 35.31 35.48 34.79 35.42 8,212,834 -0.15(-0.42%)
Oct 25, 2010 35.86 35.98 35.20 35.57 7,559,005 +0.08(+0.23%)
Oct 22, 2010 35.13 35.49 34.85 35.49 7,022,806 +0.64(+1.84%)
Oct 21, 2010 35.41 35.64 34.61 34.85 9,110,035 -0.74(-2.08%)
Oct 20, 2010 34.70 35.68 34.69 35.59 9,753,781 +0.97(+2.80%)
Oct 19, 2010 35.22 35.53 34.56 34.62 14,629,060 -1.66(-4.58%)
Oct 18, 2010 35.60 36.28 35.48 36.28 8,235,434 +0.81(+2.28%)
Oct 15, 2010 36.02 36.10 35.19 35.47 8,389,181 -0.53(-1.47%)
Oct 14, 2010 36.10 36.54 35.84 36.00 7,029,736 -0.16(-0.44%)
Oct 13, 2010 36.07 36.36 35.99 36.16 5,708,615 +0.51(+1.43%)
Oct 12, 2010 35.84 35.86 35.38 35.65 7,203,532 +0.05(+0.14%)
Oct 11, 2010 35.85 36.09 35.60 35.60 4,601,666 -0.55(-1.52%)
Oct 08, 2010 36.15 36.23 35.55 36.15 7,800,935 +0.69(+1.95%)
Oct 07, 2010 36.60 36.61 35.33 35.46 13,239 -0.82(-2.26%)
Oct 06, 2010 36.11 36.67 35.94 36.28 10,544,045 +0.19(+0.53%)
Oct 05, 2010 35.90 36.19 35.72 36.09 3,346 +0.50(+1.40%)
Oct 04, 2010 35.72 35.93 35.45 35.59 9,856,673 -0.04(-0.11%)
Oct 01, 2010 35.63 35.63 35.09 35.63 14,169,320 +0.79(+2.27%)
Sep 30, 2010 34.48 34.96 34.19 34.84 13,438,776 +0.90(+2.65%)
Sep 29, 2010 33.19 34.08 32.98 33.94 6,655 +0.75(+2.26%)
Sep 28, 2010 33.22 33.63 32.96 33.19 5,783 -0.05(-0.15%)
Sep 27, 2010 33.60 33.61 32.94 33.24 6,638,403 -0.16(-0.48%)
Sep 24, 2010 32.96 33.44 32.93 33.40 8,690,006 +0.73(+2.23%)
Sep 23, 2010 32.30 32.98 32.20 32.67 500 +0.09(+0.28%)
Sep 22, 2010 32.98 33.10 32.23 32.58 12,037,769 -0.07(-0.21%)
Sep 21, 2010 33.09 33.16 32.60 32.65 950 -0.57(-1.71%)
Sep 20, 2010 32.76 33.48 32.71 33.22 7,638,232 +0.57(+1.74%)
Sep 17, 2010 32.65 33.18 32.34 32.65 9,598,683 -0.84(-2.51%)
Sep 15, 2010 33.44 33.70 33.30 33.49 8,594,017 -0.40(-1.18%)
Sep 14, 2010 34.01 34.39 33.72 33.89 2,874 -0.14(-0.41%)
Sep 13, 2010 34.19 34.36 33.93 34.03 7,421,666 +0.26(+0.77%)
Sep 10, 2010 33.39 33.82 33.24 33.77 8,265,892 +0.88(+2.68%)
Sep 09, 2010 33.60 33.73 32.85 32.89 3,200 -0.25(-0.75%)
Sep 08, 2010 33.03 33.52 32.83 33.14 1,968 +0.37(+1.13%)
Sep 07, 2010 32.80 33.19 32.33 32.77 3,756 -0.32(-0.97%)
Sep 03, 2010 33.40 33.52 32.58 33.09 10,178,057 -0.30(-0.90%)
Sep 02, 2010 32.72 33.43 32.59 33.39 6,669 +0.44(+1.34%)
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.