United States Oil Fund (NY: USO)
10.74 USD  -0.31 (-2.81%)
Official Closing Price  /  Updated: 4:15 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 11.24 11.25 10.95 11.05 21,606,415 -0.25(-2.21%)
Apr 29, 2016 11.42 11.50 11.12 11.30 34,802,112 +0.08(+0.71%)
Apr 28, 2016 11.16 11.34 11.10 11.22 24,928,819 +0.08(+0.72%)
Apr 27, 2016 11.03 11.21 10.76 11.14 37,907,446 +0.33(+3.05%)
Apr 26, 2016 10.66 10.87 10.62 10.81 19,188,744 +0.26(+2.46%)
Apr 25, 2016 10.78 10.81 10.47 10.55 21,957,134 -0.21(-1.95%)
Apr 22, 2016 10.75 10.93 10.69 10.76 29,964,193 +0.04(+0.37%)
Apr 21, 2016 10.71 10.82 10.58 10.72 27,124,376 -0.04(-0.37%)
Apr 20, 2016 10.24 10.88 10.20 10.76 42,496,121 +0.32(+3.07%)
Apr 19, 2016 10.25 10.54 10.22 10.44 37,454,084 +0.27(+2.65%)
Apr 18, 2016 9.840 10.24 9.790 10.17 38,988,139 -0.08(-0.78%)
Apr 15, 2016 10.28 10.33 10.13 10.25 34,980,971 -0.23(-2.19%)
Apr 14, 2016 10.58 10.65 10.42 10.48 31,755,019 -0.03(-0.29%)
Apr 13, 2016 10.59 10.74 10.48 10.51 42,921,702 -0.13(-1.22%)
Apr 12, 2016 10.37 10.72 10.31 10.64 56,608,624 +0.36(+3.50%)
Apr 11, 2016 10.19 10.34 10.15 10.28 29,063,882 +0.25(+2.49%)
Apr 08, 2016 9.975 10.11 9.930 10.03 47,156,467 +0.52(+5.47%)
Apr 07, 2016 9.490 9.550 9.333 9.510 28,195,960 -0.09(-0.94%)
Apr 06, 2016 9.380 9.630 9.320 9.600 45,666,754 +0.47(+5.15%)
Apr 05, 2016 9.070 9.190 8.990 9.130 42,630,039 +0.05(+0.55%)
Apr 04, 2016 9.320 9.460 9.050 9.080 38,683,008 -0.25(-2.67%)
Apr 01, 2016 9.410 9.455 9.320 9.329 40,266,055 -0.37(-3.82%)
Mar 31, 2016 9.680 9.920 9.670 9.700 32,668,463 -0.03(-0.31%)
Mar 30, 2016 9.990 10.13 9.700 9.730 36,935,180 -0.07(-0.71%)
Mar 29, 2016 9.710 9.820 9.630 9.800 34,961,465 -0.21(-2.10%)
Mar 28, 2016 10.01 10.06 9.871 10.01 27,230,024 -0.05(-0.50%)
Mar 24, 2016 10.06 10.06 10.06 0 -0.05(-0.49%)
Mar 23, 2016 10.33 10.37 10.08 10.11 40,177,958 -0.43(-4.08%)
Mar 22, 2016 10.41 10.64 10.38 10.54 28,269,444 -0.05(-0.47%)
Mar 21, 2016 10.50 10.62 10.36 10.59 34,970,354 +0.11(+1.05%)
Mar 18, 2016 10.71 10.80 10.43 10.48 38,919,564 -0.07(-0.66%)
Mar 17, 2016 10.37 10.60 10.29 10.55 40,965,398 +0.37(+3.63%)
Mar 16, 2016 9.910 10.20 9.910 10.18 38,281,011 +0.48(+4.95%)
Mar 15, 2016 9.730 9.744 9.590 9.700 35,463,828 -0.18(-1.82%)
Mar 14, 2016 9.920 9.930 9.760 9.880 37,296,115 -0.31(-3.04%)
Mar 11, 2016 10.21 10.29 10.06 10.19 28,144,010 +0.15(+1.49%)
Mar 10, 2016 9.960 10.12 9.880 10.04 33,062,914 -0.11(-1.08%)
Mar 09, 2016 9.870 10.21 9.850 10.15 43,961,325 +0.50(+5.18%)
Mar 08, 2016 10.04 10.04 9.650 9.650 45,669,024 -0.46(-4.55%)
Mar 07, 2016 9.680 10.14 9.670 10.11 67,057,497 +0.46(+4.77%)
Mar 04, 2016 9.290 9.650 9.180 9.650 48,973,812 +0.40(+4.32%)
Mar 03, 2016 9.130 9.410 9.110 9.250 34,333,944 -0.05(-0.54%)
Mar 02, 2016 9.010 9.360 8.940 9.300 49,443,055 +0.15(+1.64%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here