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 (%)
Apr 30, 2014 289.76 290.56 288.97 290.56 451,458 -3.20(-1.09%)
Apr 29, 2014 296.56 297.20 293.44 293.76 174,850 +0.08(+0.03%)
Apr 28, 2014 293.92 294.00 291.84 293.68 173,710 +0.88(+0.30%)
Apr 25, 2014 292.64 293.76 292.24 292.80 248,925 -3.60(-1.21%)
Apr 24, 2014 297.04 297.76 295.92 296.40 172,162 +1.12(+0.38%)
Apr 23, 2014 296.32 296.96 294.72 295.28 298,702 -0.72(-0.24%)
Apr 22, 2014 297.68 297.84 295.35 296.00 389,820 -5.12(-1.70%)
Apr 21, 2014 300.72 302.08 300.40 301.12 169,130 -0.16(-0.05%)
Apr 17, 2014 300.08 301.28 301.28 301.28 385,487 +1.44(+0.48%)
Apr 16, 2014 302.24 302.48 298.00 299.84 583,679 +0.72(+0.24%)
Apr 15, 2014 299.04 300.32 298.76 299.12 339,396 +0.08(+0.03%)
Apr 14, 2014 298.72 300.56 298.44 299.04 168,546 +1.60(+0.54%)
Apr 11, 2014 297.60 300.32 297.44 297.44 329,793 -0.16(-0.05%)
Apr 10, 2014 297.84 298.64 297.04 297.60 371,135 -0.16(-0.05%)
Apr 09, 2014 295.84 299.04 295.20 297.76 558,394 +2.56(+0.87%)
Apr 08, 2014 291.68 296.08 290.56 295.20 562,232 +4.96(+1.71%)
Apr 07, 2014 289.60 292.08 288.08 290.24 253,780 -1.20(-0.41%)
Apr 04, 2014 291.84 292.96 291.12 291.44 303,451 +2.32(+0.80%)
Apr 03, 2014 286.72 289.68 286.32 289.12 233,094 +2.72(+0.95%)
Apr 02, 2014 286.48 287.56 285.04 286.40 420,776 -0.24(-0.08%)
Apr 01, 2014 291.60 292.00 286.40 286.64 585,971 -6.08(-2.08%)
Mar 31, 2014 292.72 293.92 290.88 292.72 265,500 -0.24(-0.08%)
Mar 28, 2014 294.32 294.72 292.40 292.96 250,057 +0.96(+0.33%)
Mar 27, 2014 292.00 293.20 291.68 292.00 260,236 +3.28(+1.14%)
Mar 26, 2014 288.00 289.68 286.88 288.72 242,639 +2.56(+0.89%)
Mar 25, 2014 287.76 289.12 284.96 286.16 272,985 -0.40(-0.14%)
Mar 24, 2014 289.12 289.12 286.16 286.56 205,982 -0.16(-0.06%)
Mar 21, 2014 286.08 289.12 285.84 286.72 338,502 +2.08(+0.73%)
Mar 20, 2014 284.64 286.72 282.88 284.64 286,783 -1.04(-0.36%)
Mar 19, 2014 284.88 286.24 283.60 285.68 291,678 +1.04(+0.37%)
Mar 18, 2014 281.76 285.43 281.76 284.64 323,244 +3.44(+1.22%)
Mar 17, 2014 282.88 283.28 279.76 281.20 319,068 -3.04(-1.07%)
Mar 14, 2014 283.76 285.36 282.72 284.24 450,705 +1.52(+0.54%)
Mar 13, 2014 281.92 282.80 281.04 282.72 276,227 -0.08(-0.03%)
Mar 12, 2014 282.16 284.40 280.32 282.80 821,509 -3.68(-1.28%)
Mar 11, 2014 289.44 290.08 286.16 286.48 447,611 -3.92(-1.35%)
Mar 10, 2014 290.24 291.36 289.44 290.40 401,311 -3.84(-1.31%)
Mar 07, 2014 293.28 295.28 293.04 294.24 277,231 +1.68(+0.57%)
Mar 06, 2014 289.04 292.88 287.36 292.56 456,057 +2.64(+0.91%)
Mar 05, 2014 295.60 296.16 289.60 289.92 687,421 -6.56(-2.21%)
Mar 04, 2014 297.44 297.60 295.16 296.48 465,838 -3.68(-1.23%)
Mar 03, 2014 299.12 301.92 298.72 300.16 934,540 +6.24(+2.12%)
Feb 28, 2014 292.88 295.44 292.48 293.92 315,660 +0.40(+0.14%)
Feb 27, 2014 293.12 294.32 292.00 293.52 335,955 -0.48(-0.16%)
Feb 26, 2014 293.92 295.28 293.12 294.00 253,638 +1.28(+0.44%)
Feb 25, 2014 291.76 293.04 289.92 292.72 421,950 -1.60(-0.54%)
Feb 24, 2014 293.76 296.88 293.36 294.32 437,386 +0.80(+0.27%)
Feb 21, 2014 294.00 294.80 291.84 293.52 535,412 -1.52(-0.52%)
Feb 20, 2014 295.20 295.68 293.92 295.04 342,257 -0.16(-0.05%)
Feb 19, 2014 293.60 296.40 293.12 295.20 585,004 +1.92(+0.65%)
Feb 18, 2014 290.40 294.16 289.76 293.28 594,927 +6.00(+2.09%)
Feb 14, 2014 285.68 287.28 287.28 287.28 218,962 +0.32(+0.11%)
Feb 13, 2014 285.92 287.84 285.76 286.96 273,112 +0.56(+0.20%)
Feb 12, 2014 288.56 289.28 286.00 286.40 550,999 +1.28(+0.45%)
Feb 11, 2014 284.88 286.24 284.32 285.12 260,606 +0.08(+0.03%)
Feb 10, 2014 285.52 286.88 284.48 285.04 361,397 -0.08(-0.03%)
Feb 07, 2014 280.48 286.00 280.00 285.12 793,421 +5.92(+2.12%)
Feb 06, 2014 281.28 281.60 278.24 279.20 275,737 +1.52(+0.55%)
Feb 05, 2014 278.64 279.68 276.48 277.68 458,960 -0.24(-0.09%)
Feb 04, 2014 277.76 279.00 276.96 277.92 329,089 +1.76(+0.64%)
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.