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

United States Oil Fund (NY: USO )

73.08 +1.72 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Oct 31, 2013 278.24 279.76 276.88 277.52 637,486 -1.28(-0.46%)
Oct 30, 2013 280.56 281.04 278.48 278.80 736,646 -4.48(-1.58%)
Oct 29, 2013 283.12 283.92 282.32 283.28 291,635 -1.12(-0.39%)
Oct 28, 2013 282.24 284.88 281.60 284.40 536,681 +1.84(+0.65%)
Oct 25, 2013 280.48 282.80 280.08 282.56 479,114 +2.64(+0.94%)
Oct 24, 2013 277.52 280.40 276.72 279.92 697,707 +0.32(+0.11%)
Oct 23, 2013 278.24 281.00 277.36 279.60 1,509,095 -3.68(-1.30%)
Oct 22, 2013 287.84 289.20 283.12 283.28 1,277,030 -4.24(-1.47%)
Oct 21, 2013 289.84 290.48 286.79 287.52 611,257 -4.08(-1.40%)
Oct 18, 2013 292.48 292.72 290.72 291.60 519,645 +0.56(+0.19%)
Oct 17, 2013 292.00 292.56 289.04 291.04 1,216,613 -4.32(-1.46%)
Oct 16, 2013 292.96 297.44 292.64 295.36 612,822 +3.60(+1.23%)
Oct 15, 2013 293.20 294.96 291.60 291.76 674,204 -3.20(-1.08%)
Oct 14, 2013 293.28 296.15 292.40 294.96 332,494 +0.96(+0.33%)
Oct 11, 2013 291.68 294.72 291.36 294.00 768,351 -2.80(-0.94%)
Oct 10, 2013 292.64 298.32 292.24 296.80 852,213 +4.40(+1.50%)
Oct 09, 2013 295.04 295.68 291.60 292.40 1,369,433 -6.08(-2.04%)
Oct 08, 2013 299.04 299.92 297.76 298.48 429,417 +1.36(+0.46%)
Oct 07, 2013 294.32 298.88 293.60 297.12 575,636 -1.36(-0.46%)
Oct 04, 2013 299.52 300.24 297.68 298.48 346,532 +1.36(+0.46%)
Oct 03, 2013 300.64 300.72 296.48 297.12 603,994 -2.24(-0.75%)
Oct 02, 2013 293.44 300.32 292.64 299.36 1,378,298 +5.92(+2.02%)
Oct 01, 2013 292.88 294.32 291.28 293.44 792,280 -2.24(-0.76%)
Sep 27, 2013 296.40 299.04 295.28 295.68 522,749 -0.96(-0.32%)
Sep 26, 2013 296.32 297.36 295.12 296.64 367,835 +1.60(+0.54%)
Sep 25, 2013 298.32 298.40 294.56 295.04 609,686 -2.72(-0.91%)
Sep 24, 2013 296.40 298.40 294.80 297.76 729,713 -0.40(-0.13%)
Sep 23, 2013 298.64 299.68 297.28 298.16 730,394 -4.00(-1.32%)
Sep 20, 2013 303.76 305.36 301.20 302.16 703,800 -2.48(-0.81%)
Sep 19, 2013 308.48 308.96 304.32 304.64 849,772 -4.80(-1.55%)
Sep 18, 2013 303.12 310.40 302.48 309.44 979,653 +7.52(+2.49%)
Sep 17, 2013 303.76 304.16 300.96 301.92 836,910 -2.96(-0.97%)
Sep 16, 2013 306.16 308.08 304.80 304.88 760,244 -5.92(-1.90%)
Sep 13, 2013 307.76 311.04 306.88 310.80 404,274 -0.12(-0.04%)
Sep 12, 2013 308.80 312.08 308.48 310.92 612,163 +3.08(+1.00%)
Sep 11, 2013 307.92 308.72 305.76 307.84 693,276 +1.16(+0.38%)
Sep 10, 2013 305.76 307.52 304.24 306.68 1,324,802 -4.84(-1.55%)
Sep 09, 2013 313.92 314.88 310.72 311.52 979,096 -3.36(-1.07%)
Sep 06, 2013 312.64 316.32 312.24 314.88 1,304,135 +5.36(+1.73%)
Sep 05, 2013 308.24 310.16 306.40 309.52 546,998 +2.80(+0.91%)
Sep 04, 2013 306.80 308.40 305.12 306.72 520,148 -3.36(-1.08%)
Sep 03, 2013 306.00 311.02 305.84 310.08 989,384 +2.24(+0.73%)
Aug 30, 2013 308.32 310.80 305.68 307.84 1,295,701 -0.80(-0.26%)
Aug 29, 2013 312.64 314.64 307.92 308.64 1,008,272 -4.00(-1.28%)
Aug 28, 2013 313.76 315.68 312.00 312.64 1,615,962 +1.68(+0.54%)
Aug 27, 2013 311.20 312.40 309.76 310.96 1,797,874 +7.28(+2.40%)
Aug 26, 2013 303.60 304.08 301.68 303.68 710,319 +0.08(+0.03%)
Aug 23, 2013 299.28 305.60 298.16 303.60 742,907 +3.28(+1.09%)
Aug 22, 2013 297.20 300.80 296.72 300.32 563,927 +2.96(+1.00%)
Aug 21, 2013 299.92 300.16 295.92 297.36 677,673 -2.80(-0.93%)
Aug 20, 2013 301.52 305.68 299.12 300.16 845,882 -5.20(-1.70%)
Aug 19, 2013 305.60 307.44 304.48 305.36 425,154 -1.84(-0.60%)
Aug 16, 2013 306.48 308.56 304.09 307.20 667,601 +1.28(+0.42%)
Aug 15, 2013 306.48 307.20 303.84 305.92 567,468 +1.20(+0.39%)
Aug 14, 2013 302.80 305.12 301.16 304.72 637,113 +1.52(+0.50%)
Aug 13, 2013 301.84 304.56 300.56 303.20 553,260 +1.12(+0.37%)
Aug 12, 2013 299.20 302.32 298.16 302.08 538,272 +1.36(+0.45%)
Aug 09, 2013 296.48 301.12 296.24 300.72 906,521 +6.00(+2.04%)
Aug 08, 2013 294.16 294.88 290.80 294.72 1,357,260 -1.36(-0.46%)
Aug 07, 2013 298.16 300.00 296.00 296.08 741,199 -3.60(-1.20%)
Aug 06, 2013 302.32 302.48 298.16 299.68 761,323 -2.96(-0.98%)
Aug 05, 2013 301.28 304.40 301.04 302.64 340,929 -0.88(-0.29%)
Aug 02, 2013 304.56 304.96 302.72 303.52 550,863 -2.64(-0.86%)
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.