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 28, 2014 26.34 26.42 25.46 25.58 20,256,846 -2.32(-8.32%)
Nov 26, 2014 27.97 27.90 27.90 27.90 14,993,400 -0.13(-0.46%)
Nov 25, 2014 29.04 29.07 28.01 28.03 24,788,489 -0.71(-2.47%)
Nov 24, 2014 28.90 29.23 28.65 28.74 8,451,729 -0.36(-1.24%)
Nov 21, 2014 29.06 29.14 28.71 29.10 10,808,030 +0.37(+1.29%)
Nov 20, 2014 28.51 28.81 28.38 28.73 7,215,827 +0.48(+1.70%)
Nov 19, 2014 28.36 28.62 28.10 28.25 6,732,940 +0.05(+0.18%)
Nov 18, 2014 28.48 28.55 28.19 28.20 7,269,646 -0.48(-1.67%)
Nov 17, 2014 28.46 28.78 28.43 28.68 5,791,253 -0.15(-0.52%)
Nov 14, 2014 28.41 28.95 28.29 28.83 7,998,858 +0.54(+1.91%)
Nov 13, 2014 28.93 28.98 28.10 28.29 17,636,294 -0.85(-2.92%)
Nov 12, 2014 29.24 29.57 29.08 29.14 6,030,967 -0.28(-0.95%)
Nov 11, 2014 29.34 29.59 29.02 29.42 4,859,137 +0.08(+0.27%)
Nov 10, 2014 30.17 30.17 29.27 29.34 7,495,599 -0.42(-1.41%)
Nov 07, 2014 29.75 30.13 29.73 29.76 6,585,056 +0.16(+0.54%)
Nov 06, 2014 29.47 29.69 29.26 29.60 6,350,714 -0.35(-1.17%)
Nov 05, 2014 29.35 30.11 29.34 29.95 13,850,956 +0.65(+2.22%)
Nov 04, 2014 29.31 29.37 28.89 29.30 12,653,642 -0.46(-1.55%)
Nov 03, 2014 30.51 30.72 29.66 29.76 18,894,196 -0.87(-2.84%)
Oct 31, 2014 30.24 30.65 30.19 30.63 4,680,951 -0.13(-0.42%)
Oct 30, 2014 30.89 31.01 30.63 30.76 6,002,950 -0.47(-1.50%)
Oct 29, 2014 31.18 31.45 31.00 31.23 7,633,186 +0.41(+1.33%)
Oct 28, 2014 30.69 30.92 30.57 30.82 4,081,439 +0.18(+0.59%)
Oct 27, 2014 30.29 30.77 30.16 30.64 5,203,264 -0.24(-0.78%)
Oct 24, 2014 30.80 30.89 30.50 30.88 5,649,826 -0.18(-0.58%)
Oct 23, 2014 30.90 31.26 30.77 31.06 7,260,174 +0.51(+1.67%)
Oct 22, 2014 31.47 31.50 30.45 30.55 8,603,436 -0.75(-2.40%)
Oct 21, 2014 31.42 31.60 30.97 31.30 5,778,742 +0.16(+0.51%)
Oct 20, 2014 31.09 31.24 30.66 31.14 6,050,431 -0.11(-0.35%)
Oct 17, 2014 31.33 31.63 31.03 31.25 7,510,800 +0.15(+0.48%)
Oct 16, 2014 30.36 31.91 30.20 31.10 19,075,235 +0.43(+1.40%)
Oct 15, 2014 30.69 31.01 30.34 30.67 14,627,760 -0.18(-0.58%)
Oct 14, 2014 31.91 31.92 30.63 30.85 15,403,789 -1.14(-3.56%)
Oct 13, 2014 32.04 32.32 31.71 31.99 5,086,797 -0.19(-0.59%)
Oct 10, 2014 32.13 32.48 31.74 32.18 7,599,263 +0.07(+0.22%)
Oct 09, 2014 32.65 32.73 32.01 32.11 7,920,402 -0.89(-2.70%)
Oct 08, 2014 33.07 33.09 32.75 33.00 7,460,582 -0.44(-1.32%)
Oct 07, 2014 33.79 33.81 33.36 33.44 4,323,780 -0.60(-1.76%)
Oct 06, 2014 33.77 34.15 33.41 34.04 4,541,393 +0.27(+0.80%)
Oct 03, 2014 34.17 34.26 33.64 33.77 6,583,251 -0.60(-1.75%)
Oct 02, 2014 33.76 34.42 33.64 34.37 8,464,736 +0.22(+0.64%)
Oct 01, 2014 34.60 34.98 34.05 34.15 6,886,060 -0.26(-0.76%)
Sep 30, 2014 35.43 35.48 34.20 34.41 11,592,383 -1.11(-3.13%)
Sep 29, 2014 35.00 35.62 34.98 35.52 3,333,458 +0.36(+1.02%)
Sep 26, 2014 34.91 35.32 34.84 35.16 3,034,612 +0.33(+0.95%)
Sep 25, 2014 35.08 35.13 34.65 34.83 4,266,404 -0.17(-0.49%)
Sep 24, 2014 34.53 35.11 34.31 35.00 6,151,193 +0.56(+1.63%)
Sep 23, 2014 34.28 34.66 34.18 34.44 2,732,683 +0.25(+0.73%)
Sep 22, 2014 34.41 34.46 34.03 34.19 3,948,406 -0.38(-1.10%)
Sep 19, 2014 34.51 34.72 34.32 34.57 3,403,046 -0.05(-0.14%)
Sep 18, 2014 35.18 35.19 34.56 34.62 4,312,456 -0.39(-1.11%)
Sep 17, 2014 35.24 35.37 34.91 35.01 5,156,237 -0.24(-0.68%)
Sep 16, 2014 34.81 35.42 34.77 35.25 5,180,454 +0.69(+2.00%)
Sep 15, 2014 34.22 34.66 34.19 34.56 3,201,360 +0.18(+0.52%)
Sep 12, 2014 34.59 34.80 34.30 34.38 4,112,858 -0.31(-0.89%)
Sep 11, 2014 33.95 34.81 33.91 34.69 8,150,599 +0.43(+1.26%)
Sep 10, 2014 34.42 34.42 34.02 34.26 5,094,124 -0.36(-1.04%)
Sep 09, 2014 34.76 34.82 34.51 34.62 2,109,601 -0.08(-0.23%)
Sep 08, 2014 34.29 34.70 34.27 34.70 2,855,203 -0.20(-0.57%)
Sep 05, 2014 35.27 35.28 34.66 34.90 4,547,372 -0.40(-1.13%)
Sep 04, 2014 35.38 35.55 35.14 35.30 3,533,534 -0.25(-0.70%)
Sep 03, 2014 35.13 35.76 35.03 35.55 4,411,968 +0.76(+2.18%)
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.