December 11th, 2017
jobs
homes

Menu
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 10.06 11.10 10.67 10.93 110,162,508 +0.87(+8.65%)
Nov 29, 2016 10.10 10.15 9.970 10.06 66,885,139 -0.38(-3.64%)
Nov 28, 2016 10.47 10.60 10.35 10.44 58,116,678 +0.11(+1.06%)
Nov 25, 2016 10.50 10.55 10.28 10.33 29,733,911 -0.34(-3.19%)
Nov 23, 2016 10.67 10.67 10.67 0 +0.04(+0.38%)
Nov 22, 2016 10.73 10.81 10.49 10.63 44,303,337 -0.14(-1.30%)
Nov 21, 2016 10.60 10.79 10.56 10.77 42,689,445 +0.45(+4.36%)
Nov 18, 2016 10.24 10.33 10.11 10.32 27,769,881 +0.19(+1.88%)
Nov 17, 2016 10.44 10.48 10.12 10.13 40,279,153 -0.10(-0.98%)
Nov 16, 2016 10.28 10.46 10.15 10.23 41,254,165 -0.11(-1.06%)
Nov 15, 2016 10.08 10.40 10.08 10.34 61,843,707 +0.47(+4.76%)
Nov 14, 2016 9.730 9.880 9.560 9.870 44,745,557 +0.10(+1.02%)
Nov 11, 2016 9.880 9.900 9.740 9.770 48,160,786 -0.27(-2.69%)
Nov 10, 2016 10.10 10.21 10.04 10.04 33,981,926 -0.24(-2.33%)
Nov 09, 2016 10.14 10.37 10.04 10.28 40,078,750 +0.18(+1.78%)
Nov 08, 2016 10.06 10.25 10.03 10.10 29,213,973 -0.06(-0.59%)
Nov 07, 2016 10.06 10.16 9.960 10.16 34,271,180 +0.18(+1.80%)
Nov 04, 2016 9.970 10.12 9.840 9.980 55,960,162 -0.10(-0.99%)
Nov 03, 2016 10.24 10.27 10.02 10.08 39,022,602 -0.20(-1.95%)
Nov 02, 2016 10.35 10.46 10.15 10.28 49,606,436 -0.29(-2.74%)
Nov 01, 2016 10.65 10.69 10.43 10.57 34,285,118 +0.04(+0.38%)
Oct 31, 2016 10.84 10.88 10.53 10.53 45,261,616 -0.48(-4.36%)
Oct 28, 2016 11.10 11.22 10.93 11.01 28,970,404 -0.20(-1.78%)
Oct 27, 2016 11.21 11.30 11.12 11.21 24,645,113 +0.12(+1.08%)
Oct 26, 2016 11.07 11.31 11.03 11.09 57,530,403 -0.15(-1.33%)
Oct 25, 2016 11.34 11.42 11.22 11.24 46,488,419 -0.19(-1.66%)
Oct 24, 2016 11.35 11.44 11.20 11.43 50,929,847 -0.05(-0.44%)
Oct 21, 2016 11.40 11.50 11.33 11.48 39,657,333 +0.05(+0.44%)
Oct 20, 2016 11.49 11.54 11.38 11.43 45,109,595 -0.23(-1.97%)
Oct 19, 2016 11.57 11.79 11.55 11.66 48,218,666 +0.21(+1.83%)
Oct 18, 2016 11.48 11.50 11.32 11.45 38,381,886 +0.08(+0.70%)
Oct 17, 2016 11.41 11.43 11.27 11.37 36,033,084 -0.07(-0.61%)
Oct 14, 2016 11.50 11.51 11.35 11.44 53,206,560 -0.05(-0.44%)
Oct 13, 2016 11.42 11.51 11.24 11.49 61,355,370 +0.06(+0.52%)
Oct 12, 2016 11.46 11.49 11.36 11.43 46,288,297 -0.15(-1.30%)
Oct 11, 2016 11.69 11.74 11.48 11.58 61,327,225 -0.09(-0.77%)
Oct 10, 2016 11.53 11.77 11.52 11.67 52,164,774 +0.34(+3.00%)
Oct 07, 2016 11.49 11.51 11.27 11.33 54,470,049 -0.18(-1.56%)
Oct 06, 2016 11.47 11.54 11.38 11.51 42,589,218 +0.16(+1.41%)
Oct 05, 2016 11.33 11.40 11.23 11.35 46,592,026 +0.26(+2.34%)
Oct 04, 2016 11.18 11.20 11.04 11.09 58,311,854 -0.01(-0.09%)
Oct 03, 2016 11.04 11.18 10.91 11.10 37,501,501 +0.17(+1.56%)
Sep 30, 2016 10.97 11.02 10.88 10.93 43,367,521 +0.06(+0.55%)
Sep 29, 2016 10.77 11.02 10.71 10.87 63,203,811 +0.22(+2.07%)
Sep 28, 2016 10.30 10.82 10.12 10.65 93,356,082 +0.50(+4.93%)
Sep 27, 2016 10.19 10.29 10.08 10.15 55,091,679 -0.28(-2.68%)
Sep 26, 2016 10.34 10.54 10.31 10.43 42,777,127 +0.24(+2.36%)
Sep 23, 2016 10.49 10.58 10.09 10.19 51,458,776 -0.34(-3.23%)
Sep 22, 2016 10.57 10.61 10.48 10.53 53,453,887 +0.13(+1.25%)
Sep 21, 2016 10.25 10.41 10.21 10.40 44,104,942 +0.33(+3.28%)
Sep 20, 2016 9.870 10.13 9.820 10.07 44,697,497 +0.09(+0.90%)
Sep 19, 2016 10.03 10.20 9.980 9.980 45,788,739 -0.02(-0.20%)
Sep 16, 2016 9.930 10.07 9.900 10.00 39,046,877 -0.14(-1.38%)
Sep 15, 2016 10.14 10.26 10.01 10.14 38,197,989 +0.05(+0.50%)
Sep 14, 2016 10.27 10.43 10.04 10.09 53,878,430 -0.28(-2.70%)
Sep 13, 2016 10.49 10.56 10.35 10.37 38,331,254 -0.27(-2.54%)
Sep 12, 2016 10.40 10.73 10.37 10.64 26,829,108 +0.05(+0.47%)
Sep 09, 2016 10.78 10.82 10.58 10.59 28,882,797 -0.37(-3.38%)
Sep 08, 2016 10.71 11.03 10.58 10.96 54,281,709 +0.44(+4.18%)
Sep 07, 2016 10.40 10.54 10.31 10.52 35,650,835 +0.13(+1.25%)
Sep 06, 2016 10.21 10.40 10.16 10.39 33,635,656 +0.15(+1.46%)
Sep 02, 2016 10.20 10.24 10.24 10.24 36,936,700 +0.18(+1.79%)
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.

More ways to get to us

Lethbridge Herald Facebook Facebook
Lethbridge Herald Twitter Twitter
Lethbridge Herald YouTube YouTube

About Us

Contact the Lethbridge Herald

504 - 7th Street South
Lethbridge, AB T1J 3Z7

[P] (403) 328-4411
[F] (403)328-4536

Print Advertising: (403) 328-4410
National Advertising: (403) 380-7585
Online Advertising: (403) 380-7585
Classifieds: (403) 328-4433

© 1996-2017 The Lethbridge Herald, A Division of Continental Newspapers Canada Ltd.