United States Oil Fund (NY: USO)
7.992 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 7.820 8.030 7.670 7.992 95,781,702 +0.03(+0.41%)
Feb 10, 2016 7.890 7.960 63,944,997 -0.22(-2.69%)
Feb 09, 2016 8.510 8.670 7.970 8.180 57,761,651 -0.46(-5.32%)
Feb 08, 2016 8.770 8.820 8.520 8.640 38,254,482 -0.27(-3.03%)
Feb 05, 2016 9.040 9.230 8.800 8.910 34,847,597 -0.21(-2.30%)
Feb 04, 2016 9.550 9.650 9.060 9.120 44,843,766 -0.22(-2.36%)
Feb 03, 2016 8.840 9.350 8.540 9.340 72,151,357 +0.77(+8.98%)
Feb 02, 2016 8.720 8.810 8.560 8.570 44,125,381 -0.45(-4.99%)
Feb 01, 2016 9.345 9.360 8.990 9.020 48,724,094 -0.63(-6.53%)
Jan 29, 2016 9.770 9.880 9.380 9.650 47,209,749 -0.05(-0.52%)
Jan 28, 2016 9.800 9.860 9.410 9.700 66,061,634 +0.52(+5.66%)
Jan 27, 2016 8.920 9.425 8.790 9.180 71,378,922 +0.21(+2.34%)
Jan 26, 2016 8.810 9.310 8.740 8.970 51,279,700 +0.43(+5.04%)
Jan 25, 2016 8.940 9.120 8.540 8.540 55,107,758 -0.73(-7.87%)
Jan 22, 2016 9.090 9.290 8.970 9.270 62,556,204 +0.71(+8.29%)
Jan 21, 2016 8.100 8.690 8.060 8.560 86,983,275 +0.32(+3.88%)
Jan 20, 2016 8.340 8.370 7.920 8.240 83,041,695 -0.25(-2.94%)
Jan 19, 2016 8.750 8.770 8.450 8.490 60,011,157 -0.30(-3.41%)
Jan 15, 2016 8.790 8.790 8.790 0 -0.44(-4.77%)
Jan 14, 2016 9.140 9.340 9.040 9.230 47,601,639 +0.14(+1.54%)
Jan 13, 2016 9.300 9.390 8.930 9.090 99,665,926 -0.08(-0.87%)
Jan 12, 2016 9.430 9.480 8.900 9.170 101,899,392 -0.08(-0.86%)
Jan 11, 2016 9.720 9.760 9.200 9.250 82,223,925 -0.55(-5.61%)
Jan 08, 2016 9.950 10.02 9.710 9.800 44,688,375 -0.10(-1.01%)
Jan 07, 2016 9.890 10.20 9.850 9.900 51,961,402 -0.21(-2.08%)
Jan 06, 2016 10.30 10.47 10.05 10.11 72,995,667 -0.55(-5.16%)
Jan 05, 2016 10.80 10.87 10.64 10.66 32,119,246 -0.32(-2.91%)
Jan 04, 2016 11.26 11.42 10.82 10.98 36,227,958 -0.02(-0.18%)
Dec 31, 2015 11.00 11.00 11.00 0 +0.07(+0.64%)
Dec 30, 2015 10.96 11.00 10.84 10.93 24,777,540 -0.33(-2.93%)
Dec 29, 2015 11.16 11.29 11.15 11.26 23,538,409 +0.33(+3.02%)
Dec 28, 2015 11.06 11.07 10.91 10.93 20,473,199 -0.37(-3.27%)
Dec 24, 2015 11.30 11.30 11.30 0 +0.04(+0.36%)
Dec 23, 2015 11.06 11.29 11.00 11.26 39,327,722 +0.49(+4.55%)
Dec 22, 2015 10.68 10.88 10.66 10.77 21,874,553 +0.11(+1.03%)
Dec 21, 2015 10.60 10.74 10.52 10.66 26,500,781 +0.00(+0.00%)
Dec 18, 2015 10.81 10.99 10.62 10.66 37,112,547 -0.08(-0.74%)
Dec 17, 2015 10.95 10.95 10.71 10.74 30,030,005 -0.25(-2.27%)
Dec 16, 2015 11.23 11.34 10.88 10.99 36,297,835 -0.41(-3.60%)
Dec 15, 2015 11.33 11.65 11.25 11.40 35,865,355 +0.24(+2.15%)
Dec 14, 2015 10.97 11.30 10.79 11.16 39,095,795 +0.09(+0.81%)
Dec 11, 2015 11.30 11.33 11.00 11.07 44,460,922 -0.30(-2.64%)
Dec 10, 2015 11.44 11.57 11.33 11.37 33,704,770 -0.19(-1.64%)
Dec 09, 2015 11.77 12.06 11.43 11.56 38,835,236 -0.12(-1.03%)
Dec 08, 2015 11.52 11.96 11.45 11.68 39,449,543 -0.04(-0.34%)
Dec 07, 2015 12.02 12.07 11.65 11.72 53,287,156 -0.74(-5.94%)
Dec 04, 2015 12.45 12.63 12.33 12.46 41,884,515 -0.31(-2.43%)
Dec 03, 2015 12.59 12.97 12.45 12.77 35,982,469 +0.29(+2.32%)
Dec 02, 2015 12.77 13.03 12.38 12.48 52,503,592 -0.47(-3.63%)
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