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

United States Oil Fund (NY: USO )

78.73 -0.18 (-0.23%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 18, 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 (%)
Apr 30, 2009 226.48 230.80 225.84 229.04 1,426,998 +0.56(+0.25%)
Apr 29, 2009 226.80 230.40 225.76 228.48 1,465,637 +5.68(+2.55%)
Apr 28, 2009 219.12 224.72 219.04 222.80 1,281,017 -1.84(-0.82%)
Apr 27, 2009 217.12 229.28 216.88 224.64 2,147,585 -6.56(-2.84%)
Apr 24, 2009 230.00 232.00 227.84 231.20 2,014,499 +8.16(+3.66%)
Apr 23, 2009 222.00 223.12 217.68 223.04 1,423,175 +4.32(+1.98%)
Apr 22, 2009 217.36 220.16 214.64 218.72 2,103,328 +0.16(+0.07%)
Apr 21, 2009 210.40 221.04 210.24 218.56 2,816,859 +0.80(+0.37%)
Apr 20, 2009 221.76 222.80 216.56 217.76 3,288,338 -17.84(-7.57%)
Apr 17, 2009 238.24 238.32 233.84 235.60 1,703,691 +1.28(+0.55%)
Apr 16, 2009 235.76 236.32 231.47 234.32 1,431,443 -0.16(-0.07%)
Apr 15, 2009 234.32 236.80 230.96 234.48 2,152,440 +0.80(+0.34%)
Apr 14, 2009 237.52 241.36 228.53 233.68 1,504,692 -3.76(-1.58%)
Apr 13, 2009 232.80 244.56 232.08 237.44 2,160,025 -8.08(-3.29%)
Apr 09, 2009 245.36 246.40 239.36 245.52 1,494,779 +9.60(+4.07%)
Apr 08, 2009 228.24 242.24 226.56 235.92 2,499,862 +4.40(+1.90%)
Apr 07, 2009 234.24 236.72 231.04 231.52 1,316,168 -10.32(-4.27%)
Apr 06, 2009 239.60 245.76 235.92 241.84 2,210,599 -5.60(-2.26%)
Apr 03, 2009 245.76 248.80 241.28 247.44 1,961,881 -0.40(-0.16%)
Apr 02, 2009 245.92 249.84 242.80 247.84 3,288,100 +19.20(+8.40%)
Apr 01, 2009 225.28 229.52 223.68 228.64 2,329,903 -3.76(-1.62%)
Mar 31, 2009 229.44 235.92 226.08 232.40 1,942,735 +3.03(+1.32%)
Mar 30, 2009 237.76 238.72 227.68 229.37 2,715,073 -26.79(-10.46%)
Mar 26, 2009 256.72 257.28 251.36 256.16 2,448,220 +6.48(+2.60%)
Mar 25, 2009 248.00 256.00 245.28 249.68 3,255,934 -3.20(-1.27%)
Mar 24, 2009 249.12 255.52 247.92 252.88 2,198,144 -1.36(-0.53%)
Mar 23, 2009 252.80 254.96 248.96 254.24 2,952,990 +8.16(+3.32%)
Mar 20, 2009 243.04 249.20 242.08 246.08 2,888,973 +3.20(+1.32%)
Mar 19, 2009 246.00 248.20 240.56 242.88 4,430,192 +6.00(+2.53%)
Mar 18, 2009 234.96 239.36 225.68 236.88 3,313,239 +1.36(+0.58%)
Mar 17, 2009 228.96 239.12 227.60 235.52 3,703,364 +9.52(+4.21%)
Mar 16, 2009 216.08 228.32 213.44 226.00 3,633,449 +4.96(+2.24%)
Mar 13, 2009 227.12 231.12 220.40 221.04 0 -4.81(-2.13%)
Mar 12, 2009 209.76 227.76 209.68 225.85 4,365,681 +15.45(+7.34%)
Mar 11, 2009 218.48 222.88 207.28 210.40 4,050,259 -12.24(-5.50%)
Mar 10, 2009 232.80 234.56 221.60 222.64 2,938,043 -6.56(-2.86%)
Mar 09, 2009 223.92 236.48 223.76 229.20 4,504,074 +5.28(+2.36%)
Mar 06, 2009 220.00 223.92 213.84 223.92 0 +9.92(+4.64%)
Mar 05, 2009 218.64 219.20 210.16 214.00 3,035,779 -6.88(-3.11%)
Mar 04, 2009 215.52 223.68 213.28 220.88 5,837,988 +24.24(+12.33%)
Mar 02, 2009 204.32 205.92 188.24 196.64 3,967,851 -19.76(-9.13%)
Feb 27, 2009 211.52 219.52 208.08 216.40 0 -1.52(-0.70%)
Feb 26, 2009 214.48 221.44 213.44 217.92 6,004,240 +10.72(+5.17%)
Feb 25, 2009 199.44 209.44 194.08 207.20 5,807,872 +11.68(+5.97%)
Feb 24, 2009 190.40 196.00 185.44 195.52 3,344,038 +8.96(+4.80%)
Feb 23, 2009 199.28 199.84 185.36 186.56 4,620,994 -8.24(-4.23%)
Feb 20, 2009 186.00 196.24 185.68 194.80 5,260,501 +0.56(+0.29%)
Feb 19, 2009 190.64 196.88 181.92 194.24 6,295,446 +11.36(+6.21%)
Feb 18, 2009 188.32 189.04 182.40 182.88 5,312,111 -4.80(-2.56%)
Feb 17, 2009 194.48 195.60 187.20 187.68 4,879,109 -17.12(-8.36%)
Feb 13, 2009 209.20 209.92 202.72 204.80 4,568,575 -4.24(-2.03%)
Feb 12, 2009 205.28 210.87 201.33 209.04 5,298,956 +0.40(+0.19%)
Feb 11, 2009 214.80 217.28 206.88 208.64 4,920,925 -6.64(-3.08%)
Feb 10, 2009 232.24 232.40 213.76 215.28 5,930,846 -10.72(-4.74%)
Feb 09, 2009 231.60 234.96 224.00 226.00 4,634,318 +0.40(+0.18%)
Feb 06, 2009 218.96 239.52 218.80 225.60 8,469,914 -4.88(-2.12%)
Feb 05, 2009 226.24 231.76 222.32 230.48 3,795,714 +4.32(+1.91%)
Feb 04, 2009 234.40 240.00 224.00 226.16 4,162,334 -4.80(-2.08%)
Feb 03, 2009 225.04 231.52 224.80 230.96 3,155,336 +3.76(+1.65%)
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.