United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 85.04 87.40 84.08 85.84 5,852,463 -1.12(-1.29%)
Nov 29, 2018 86.72 88.32 86.08 86.96 4,138,408 +1.68(+1.97%)
Nov 28, 2018 86.80 88.32 84.80 85.28 6,085,896 -2.32(-2.65%)
Nov 27, 2018 87.76 88.64 85.12 87.60 4,508,588 +0.08(+0.09%)
Nov 26, 2018 87.60 88.48 87.04 87.52 4,876,434 +0.88(+1.02%)
Nov 23, 2018 87.04 87.52 85.52 86.64 6,942,037 -5.52(-5.99%)
Nov 21, 2018 92.16 92.16 92.16 0 +2.00(+2.22%)
Nov 20, 2018 94.64 95.20 89.28 90.16 8,999,960 -6.96(-7.17%)
Nov 19, 2018 95.04 97.44 93.52 97.12 4,316,182 +0.56(+0.58%)
Nov 16, 2018 97.60 98.40 94.96 96.56 3,793,362 +0.72(+0.75%)
Nov 15, 2018 95.92 97.20 95.44 95.84 4,922,724 +0.24(+0.25%)
Nov 14, 2018 96.16 97.36 95.04 95.60 6,930,222 +2.08(+2.22%)
Nov 13, 2018 99.36 99.84 92.88 93.52 10,540,546 -6.32(-6.33%)
Nov 12, 2018 102.88 103.76 99.52 99.84 4,352,801 -1.76(-1.73%)
Nov 09, 2018 101.20 102.72 100.56 101.60 3,858,087 -1.12(-1.09%)
Nov 08, 2018 103.92 104.48 102.56 102.72 3,424,998 -1.76(-1.68%)
Nov 07, 2018 106.08 106.48 103.84 104.48 3,239,750 -0.96(-0.91%)
Nov 06, 2018 107.12 107.36 103.92 105.44 3,700,406 -0.96(-0.90%)
Nov 05, 2018 107.92 108.72 106.32 106.40 2,452,502 -0.08(-0.08%)
Nov 02, 2018 107.36 108.12 106.20 106.48 3,595,175 -1.20(-1.11%)
Nov 01, 2018 110.88 110.88 106.96 107.68 4,506,224 -2.64(-2.39%)
Oct 31, 2018 111.92 113.04 110.16 110.32 3,997,874 -1.92(-1.71%)
Oct 30, 2018 111.20 113.28 110.96 112.24 2,458,200 -0.64(-0.57%)
Oct 29, 2018 114.00 114.24 112.32 112.88 2,657,917 -1.76(-1.54%)
Oct 26, 2018 112.96 115.00 112.48 114.64 2,714,950 +0.96(+0.84%)
Oct 25, 2018 113.44 114.64 113.28 113.68 1,922,627 +1.28(+1.14%)
Oct 24, 2018 113.92 114.72 112.32 112.40 3,376,611 +0.08(+0.07%)
Oct 23, 2018 114.88 115.12 111.44 112.32 5,841,010 -5.60(-4.75%)
Oct 22, 2018 116.80 118.00 116.00 117.92 2,182,719 +0.16(+0.14%)
Oct 19, 2018 117.44 118.40 117.04 117.76 2,574,550 +1.28(+1.10%)
Oct 18, 2018 116.48 118.08 116.08 116.48 2,988,299 -2.08(-1.75%)
Oct 17, 2018 120.40 120.48 117.52 118.56 3,950,923 -2.96(-2.44%)
Oct 16, 2018 120.72 122.16 120.40 121.52 2,308,691 +0.48(+0.40%)
Oct 15, 2018 120.96 121.36 119.76 121.04 2,796,665 +0.08(+0.07%)
Oct 12, 2018 121.12 121.28 119.36 120.96 3,340,887 +1.36(+1.14%)
Oct 11, 2018 121.76 122.12 119.12 119.60 3,722,935 -3.44(-2.80%)
Oct 10, 2018 126.16 126.16 122.96 123.04 2,257,612 -3.52(-2.78%)
Oct 09, 2018 126.24 127.20 125.12 126.56 2,912,526 +1.12(+0.89%)
Oct 08, 2018 124.48 125.64 124.24 125.44 2,473,343 -0.08(-0.06%)
Oct 05, 2018 125.76 127.04 124.80 125.52 3,253,275 -0.40(-0.32%)
Oct 04, 2018 128.24 128.24 124.88 125.92 3,300,182 -2.80(-2.18%)
Oct 03, 2018 126.80 129.92 125.36 128.72 3,277,726 +1.76(+1.39%)
Oct 02, 2018 127.60 127.60 126.64 126.96 1,999,745 -0.64(-0.50%)
Oct 01, 2018 124.00 128.04 123.56 127.60 3,278,852 +3.44(+2.77%)
Sep 28, 2018 121.92 124.56 121.84 124.16 2,314,637 +2.08(+1.70%)
Sep 27, 2018 122.08 122.16 121.20 122.08 1,472,426 +1.20(+0.99%)
Sep 26, 2018 121.36 121.92 120.72 120.88 1,383,155 -1.28(-1.05%)
Sep 25, 2018 122.56 122.88 121.44 122.16 2,287,794 +0.16(+0.13%)
Sep 24, 2018 121.76 122.88 121.36 122.00 3,085,769 +2.32(+1.94%)
Sep 21, 2018 119.92 121.20 118.24 119.68 3,544,975 +1.28(+1.08%)
Sep 20, 2018 120.16 120.40 118.24 118.40 1,846,017 -1.12(-0.94%)
Sep 19, 2018 117.92 119.60 117.84 119.52 2,180,160 +2.00(+1.70%)
Sep 18, 2018 117.52 118.48 116.68 117.52 1,835,954 +1.76(+1.52%)
Sep 17, 2018 116.88 117.28 115.36 115.76 1,802,907 -0.24(-0.21%)
Sep 14, 2018 115.84 117.68 114.48 116.00 2,044,775 +0.08(+0.07%)
Sep 13, 2018 116.88 117.36 115.12 115.92 2,303,155 -2.32(-1.96%)
Sep 12, 2018 118.00 119.68 117.84 118.24 2,329,619 +1.44(+1.23%)
Sep 11, 2018 114.16 117.04 113.84 116.80 1,551,404 +3.12(+2.74%)
Sep 10, 2018 115.04 115.36 113.36 113.68 1,242,658 -0.56(-0.49%)
Sep 07, 2018 113.04 114.32 112.56 114.24 1,718,587 -0.16(-0.14%)
Sep 06, 2018 115.68 115.92 112.80 114.40 1,942,387 -1.52(-1.31%)
Sep 05, 2018 116.64 117.12 115.48 115.92 1,608,201 -0.72(-0.62%)
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.