Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.12 91.20 89.68 90.40 2,764,131 -1.36(-1.48%)
Oct 30, 2019 92.56 92.56 90.88 91.76 2,993,351 -0.88(-0.95%)
Oct 29, 2019 91.52 93.36 91.36 92.64 2,197,852 -0.56(-0.60%)
Oct 28, 2019 94.72 95.04 92.80 93.20 2,370,424 -1.44(-1.52%)
Oct 25, 2019 93.68 94.72 92.85 94.64 2,064,112 +0.80(+0.85%)
Oct 24, 2019 93.60 94.32 93.44 93.84 2,023,306 +0.64(+0.69%)
Oct 23, 2019 90.16 93.60 90.16 93.20 3,237,371 +2.48(+2.73%)
Oct 22, 2019 90.48 91.52 89.92 90.72 2,782,349 +1.04(+1.16%)
Oct 21, 2019 88.40 89.76 88.32 89.68 2,206,592 -0.08(-0.09%)
Oct 18, 2019 90.72 91.08 89.20 89.76 2,495,212 -0.48(-0.53%)
Oct 17, 2019 88.48 90.48 88.05 90.24 2,209,326 +1.12(+1.26%)
Oct 16, 2019 88.08 89.84 88.08 89.12 2,559,616 +0.64(+0.72%)
Oct 15, 2019 89.20 89.84 88.08 88.48 3,116,807 -0.96(-1.07%)
Oct 14, 2019 89.28 89.72 88.24 89.44 2,973,671 -1.92(-2.10%)
Oct 11, 2019 89.92 91.68 89.92 91.36 4,610,512 +1.84(+2.06%)
Oct 10, 2019 88.88 89.76 88.40 89.52 2,662,071 +1.60(+1.82%)
Oct 09, 2019 89.44 89.68 87.44 87.92 2,989,924 +0.80(+0.92%)
Oct 08, 2019 86.88 88.16 86.56 87.12 3,058,774 -1.20(-1.36%)
Oct 07, 2019 89.12 90.24 87.84 88.32 2,514,179 +0.00(+0.00%)
Oct 04, 2019 88.56 89.12 86.88 88.32 3,501,450 +0.88(+1.01%)
Oct 03, 2019 86.64 87.84 85.12 87.44 3,676,876 -0.40(-0.46%)
Oct 02, 2019 89.60 89.60 87.08 87.84 3,555,976 -1.68(-1.88%)
Oct 01, 2019 91.12 91.44 88.56 89.52 3,314,745 -1.20(-1.32%)
Sep 30, 2019 92.08 92.80 90.08 90.72 3,175,275 -2.56(-2.74%)
Sep 27, 2019 92.56 94.72 92.40 93.28 3,222,674 -1.12(-1.19%)
Sep 26, 2019 93.44 94.52 92.48 94.40 2,631,845 +0.00(+0.00%)
Sep 25, 2019 93.28 94.56 92.80 94.40 2,705,674 -0.80(-0.84%)
Sep 24, 2019 96.96 97.20 94.88 95.20 3,694,401 -2.48(-2.54%)
Sep 23, 2019 97.12 97.92 96.32 97.68 2,697,767 +0.08(+0.08%)
Sep 20, 2019 97.84 98.52 96.64 97.60 3,016,462 +0.08(+0.08%)
Sep 19, 2019 97.76 98.24 96.88 97.52 3,820,385 +0.72(+0.74%)
Sep 18, 2019 97.04 98.14 96.08 96.80 4,342,656 -1.52(-1.55%)
Sep 17, 2019 103.44 103.44 97.20 98.32 12,373,475 -4.40(-4.28%)
Sep 16, 2019 99.92 105.28 99.60 102.72 10,125,116 +11.20(+12.24%)
Sep 13, 2019 91.92 92.20 91.07 91.52 1,759,287 -0.24(-0.26%)
Sep 12, 2019 90.56 92.16 90.24 91.76 4,467,280 -1.68(-1.80%)
Sep 11, 2019 95.92 96.40 92.64 93.44 4,789,222 -2.40(-2.50%)
Sep 10, 2019 96.88 97.84 95.20 95.84 3,195,077 -0.80(-0.83%)
Sep 09, 2019 95.36 96.80 95.16 96.64 2,925,341 +2.48(+2.63%)
Sep 06, 2019 91.68 94.80 91.28 94.16 2,792,512 +0.56(+0.60%)
Sep 05, 2019 94.40 96.08 93.20 93.60 3,411,088 -0.08(-0.09%)
Sep 04, 2019 92.24 94.16 92.16 93.68 3,644,307 +3.92(+4.37%)
Sep 03, 2019 88.72 90.16 87.92 89.76 3,508,266 -1.92(-2.09%)
Aug 30, 2019 93.92 94.08 90.80 91.68 3,818,587 -2.56(-2.72%)
Aug 29, 2019 93.60 94.64 93.16 94.24 2,845,681 +1.12(+1.20%)
Aug 28, 2019 93.76 94.32 92.40 93.12 3,798,727 +1.76(+1.93%)
Aug 27, 2019 89.92 91.68 89.36 91.36 3,071,457 +1.92(+2.15%)
Aug 26, 2019 91.52 91.92 89.12 89.44 3,258,335 -0.08(-0.09%)
Aug 23, 2019 89.84 91.12 88.60 89.52 4,257,200 -2.72(-2.95%)
Aug 22, 2019 93.28 93.60 91.28 92.24 2,723,805 -0.64(-0.69%)
Aug 21, 2019 94.72 94.96 92.40 92.88 3,012,135 -0.16(-0.17%)
Aug 20, 2019 92.72 93.92 91.76 93.04 3,081,747 -0.24(-0.26%)
Aug 19, 2019 92.80 93.68 92.00 93.28 3,050,328 +2.08(+2.28%)
Aug 16, 2019 91.04 91.52 90.24 91.20 2,934,800 +0.40(+0.44%)
Aug 15, 2019 90.40 91.36 89.76 90.80 3,768,806 -0.72(-0.79%)
Aug 14, 2019 91.68 92.16 89.84 91.52 5,230,152 -3.44(-3.62%)
Aug 13, 2019 90.64 95.44 90.48 94.96 5,983,918 +4.08(+4.49%)
Aug 12, 2019 90.96 91.52 90.08 90.88 2,931,942 +0.64(+0.71%)
Aug 09, 2019 89.76 91.04 89.60 90.24 3,621,712 +2.56(+2.92%)
Aug 08, 2019 86.88 87.92 86.32 87.68 2,942,354 +0.96(+1.11%)
Aug 07, 2019 86.48 87.12 83.92 86.72 6,762,472 -2.40(-2.69%)
Aug 06, 2019 91.44 91.52 88.72 89.12 3,781,886 -1.84(-2.02%)
Aug 05, 2019 90.48 92.32 90.32 90.96 5,893,797 -0.88(-0.96%)
Aug 02, 2019 92.72 92.83 91.52 91.84 4,697,237 +1.36(+1.50%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.