Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Oil Fund (NY: USO )

78.78 -0.07 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 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 (%)
Jun 29, 2007 420.00 427.60 421.36 424.00 423,887 +4.24(+1.01%)
Jun 28, 2007 421.20 423.92 418.00 419.76 482,725 +4.72(+1.14%)
Jun 27, 2007 405.28 417.20 403.84 415.04 603,375 +6.08(+1.49%)
Jun 26, 2007 412.96 413.04 406.96 408.96 502,862 -6.72(-1.62%)
Jun 25, 2007 408.00 417.84 406.08 415.68 566,737 +0.56(+0.13%)
Jun 22, 2007 415.68 417.84 412.88 415.12 250,787 +2.32(+0.56%)
Jun 21, 2007 419.28 419.36 410.48 412.80 308,187 +0.40(+0.10%)
Jun 20, 2007 416.08 418.40 406.80 412.40 532,500 -4.56(-1.09%)
Jun 19, 2007 415.76 420.64 414.16 416.96 249,425 -0.16(-0.04%)
Jun 18, 2007 411.36 418.48 409.52 417.12 276,075 +4.88(+1.18%)
Jun 15, 2007 410.08 413.28 408.40 412.24 458,025 +3.44(+0.84%)
Jun 14, 2007 405.20 410.56 404.72 408.80 593,012 +8.08(+2.02%)
Jun 13, 2007 396.08 403.28 394.08 400.72 388,787 +4.24(+1.07%)
Jun 12, 2007 398.00 398.72 393.84 396.48 145,025 -2.72(-0.68%)
Jun 11, 2007 395.20 400.40 392.88 399.20 332,387 +6.72(+1.71%)
Jun 08, 2007 399.04 401.92 392.32 392.48 433,800 -12.72(-3.14%)
Jun 07, 2007 402.08 409.92 402.08 405.20 388,887 +2.71(+0.67%)
Jun 06, 2007 399.92 404.16 397.60 402.49 309,212 +2.33(+0.58%)
Jun 05, 2007 399.28 403.44 397.84 400.16 298,362 -2.64(-0.66%)
Jun 04, 2007 395.60 405.20 395.60 402.80 793,100 +7.12(+1.80%)
Jun 01, 2007 391.20 397.52 390.90 395.68 230,062 +4.00(+1.02%)
May 31, 2007 385.20 391.68 380.66 391.68 480,650 +6.00(+1.56%)
May 30, 2007 385.76 389.20 385.28 385.68 303,337 -1.52(-0.39%)
May 29, 2007 390.08 391.20 381.04 387.20 531,137 -8.80(-2.22%)
May 25, 2007 393.92 397.28 391.20 396.00 164,387 +4.56(+1.16%)
May 24, 2007 399.92 400.64 388.72 391.44 313,612 -9.92(-2.47%)
May 23, 2007 398.48 402.72 396.08 401.36 287,487 +2.00(+0.50%)
May 22, 2007 403.44 405.28 398.32 399.36 313,400 -7.20(-1.77%)
May 21, 2007 401.44 408.24 397.36 406.56 469,100 +5.76(+1.44%)
May 18, 2007 401.04 404.48 399.76 400.80 238,012 -0.48(-0.12%)
May 17, 2007 390.24 401.76 389.92 401.28 397,312 +13.04(+3.36%)
May 16, 2007 389.68 390.64 384.48 388.24 340,012 -3.68(-0.94%)
May 15, 2007 387.28 393.44 387.12 391.92 262,575 +3.44(+0.89%)
May 14, 2007 390.88 391.44 386.40 388.48 191,375 -0.08(-0.02%)
May 11, 2007 388.88 390.64 385.76 388.56 292,587 +3.36(+0.87%)
May 10, 2007 387.04 388.88 382.56 385.20 300,387 +1.12(+0.29%)
May 09, 2007 388.48 389.04 379.12 384.08 439,712 -5.04(-1.30%)
May 08, 2007 385.28 390.72 382.48 389.12 428,387 +4.64(+1.21%)
May 07, 2007 382.80 386.00 380.32 384.48 510,800 -1.92(-0.50%)
May 04, 2007 393.28 395.84 384.88 386.40 519,325 -7.84(-1.99%)
May 03, 2007 395.04 396.88 391.84 394.24 415,562 -2.48(-0.63%)
May 02, 2007 400.96 401.76 393.84 396.72 652,312 -6.16(-1.53%)
May 01, 2007 408.96 413.04 401.20 402.88 320,012 -7.04(-1.72%)
Apr 30, 2007 412.80 415.68 408.40 409.92 226,950 -4.80(-1.16%)
Apr 27, 2007 404.88 415.76 404.24 414.72 257,887 +7.20(+1.77%)
Apr 26, 2007 408.16 414.24 404.56 407.52 207,112 -3.04(-0.74%)
Apr 25, 2007 405.60 411.36 403.28 410.56 309,175 +7.44(+1.85%)
Apr 24, 2007 410.48 413.52 400.32 403.12 374,637 -6.64(-1.62%)
Apr 23, 2007 400.08 411.36 399.76 409.76 400,512 +9.36(+2.34%)
Apr 20, 2007 395.20 400.88 393.92 400.40 232,800 +6.64(+1.69%)
Apr 19, 2007 398.96 399.20 393.20 393.76 288,087 -7.36(-1.83%)
Apr 18, 2007 400.40 402.88 396.00 401.12 354,575 -1.20(-0.30%)
Apr 17, 2007 411.52 413.36 401.60 402.32 280,487 -7.28(-1.78%)
Apr 16, 2007 412.80 413.84 405.68 409.60 277,900 -2.56(-0.62%)
Apr 13, 2007 414.64 416.32 411.92 412.16 191,362 -1.04(-0.25%)
Apr 12, 2007 407.12 413.68 406.40 413.20 274,050 +9.52(+2.36%)
Apr 11, 2007 402.64 410.00 400.00 403.68 403,950 -1.20(-0.30%)
Apr 10, 2007 402.24 406.24 402.24 404.88 294,962 +2.08(+0.52%)
Apr 09, 2007 415.68 416.72 400.16 402.80 589,737 -13.28(-3.19%)
Apr 05, 2007 422.00 422.16 414.08 416.08 399,800 -2.56(-0.61%)
Apr 04, 2007 417.12 420.88 413.20 418.64 537,875 -1.04(-0.25%)
Apr 03, 2007 423.84 424.56 416.40 419.68 549,737 -8.80(-2.05%)
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.