Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

United States Oil Fund (NY: USO )

78.73 +1.22 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 64.75 64.89 64.05 64.26 3,453,938 +1.23(+1.95%)
May 05, 2023 62.73 63.34 62.61 63.03 4,700,050 +2.33(+3.84%)
May 04, 2023 60.50 61.66 59.78 60.70 4,996,091 +0.39(+0.65%)
May 03, 2023 61.31 61.39 60.16 60.31 12,137,721 -2.74(-4.35%)
May 02, 2023 65.48 65.50 62.99 63.05 6,531,494 -3.50(-5.26%)
May 01, 2023 66.34 66.93 65.62 66.55 2,937,524 -0.95(-1.41%)
Apr 28, 2023 65.85 67.60 65.53 67.50 3,043,598 +1.69(+2.57%)
Apr 27, 2023 65.83 66.21 65.16 65.81 2,750,967 +0.45(+0.69%)
Apr 26, 2023 67.18 67.83 65.20 65.36 5,689,358 -2.26(-3.34%)
Apr 25, 2023 68.54 68.57 67.26 67.62 2,261,070 -1.63(-2.35%)
Apr 24, 2023 68.29 69.60 68.11 69.25 1,919,928 +1.04(+1.52%)
Apr 21, 2023 68.58 68.72 67.91 68.21 2,620,317 +0.61(+0.90%)
Apr 20, 2023 67.86 68.34 67.51 67.60 3,484,023 -1.70(-2.45%)
Apr 19, 2023 69.72 69.98 68.86 69.30 3,618,252 -1.43(-2.02%)
Apr 18, 2023 70.92 71.36 70.09 70.73 1,462,495 -0.11(-0.16%)
Apr 17, 2023 71.66 71.85 70.48 70.84 2,978,810 -1.25(-1.73%)
Apr 14, 2023 72.06 72.45 71.34 72.09 3,170,425 +0.29(+0.40%)
Apr 13, 2023 72.36 72.63 71.65 71.80 2,790,404 -0.63(-0.87%)
Apr 12, 2023 71.74 72.65 71.61 72.43 4,469,726 +1.36(+1.91%)
Apr 11, 2023 70.08 71.21 69.97 71.07 3,346,493 +1.31(+1.88%)
Apr 10, 2023 70.23 70.79 69.62 69.76 2,884,557 -0.50(-0.71%)
Apr 06, 2023 70.35 70.49 69.77 70.26 2,839,335 +0.02(+0.03%)
Apr 05, 2023 70.49 70.55 69.68 70.24 3,013,783 -0.03(-0.04%)
Apr 04, 2023 71.13 71.13 69.58 70.27 3,585,768 +0.00(+0.00%)
Apr 03, 2023 69.93 70.70 69.63 70.27 8,375,916 +3.83(+5.76%)
Mar 31, 2023 65.92 66.50 65.26 66.44 2,730,701 +1.12(+1.71%)
Mar 30, 2023 64.81 65.54 64.19 65.32 3,294,148 +1.17(+1.82%)
Mar 29, 2023 65.01 65.35 64.00 64.15 2,591,698 -0.40(-0.62%)
Mar 28, 2023 63.76 64.98 63.76 64.55 4,147,641 +0.40(+0.62%)
Mar 27, 2023 62.24 64.27 61.86 64.15 8,699,222 +3.19(+5.23%)
Mar 24, 2023 60.31 61.25 59.84 60.96 3,723,013 -0.03(-0.05%)
Mar 23, 2023 62.51 63.02 60.90 60.99 2,634,878 -0.62(-1.01%)
Mar 22, 2023 61.39 62.67 60.92 61.61 3,512,226 +0.38(+0.62%)
Mar 21, 2023 60.54 61.32 60.11 61.23 3,974,286 +1.44(+2.41%)
Mar 20, 2023 58.73 59.87 58.05 59.79 5,383,151 +1.13(+1.93%)
Mar 17, 2023 59.94 60.02 57.83 58.66 9,071,710 -1.39(-2.31%)
Mar 16, 2023 58.72 61.09 58.04 60.05 8,443,377 +0.03(+0.05%)
Mar 15, 2023 60.26 60.97 57.94 60.02 13,744,018 -2.91(-4.62%)
Mar 14, 2023 64.02 65.32 62.34 62.93 6,355,103 -2.32(-3.56%)
Mar 13, 2023 64.51 66.82 64.07 65.25 5,202,287 -1.89(-2.82%)
Mar 10, 2023 66.37 67.56 66.20 67.14 2,989,456 +0.90(+1.36%)
Mar 09, 2023 67.90 68.39 66.17 66.24 2,421,321 -0.86(-1.28%)
Mar 08, 2023 67.13 67.85 66.78 67.10 3,003,620 -0.75(-1.11%)
Mar 07, 2023 70.14 70.22 67.56 67.85 5,066,261 -2.64(-3.75%)
Mar 06, 2023 69.29 70.52 69.05 70.49 4,155,334 +0.63(+0.90%)
Mar 03, 2023 67.19 69.91 67.14 69.86 5,179,285 +1.56(+2.28%)
Mar 02, 2023 68.44 68.76 67.89 68.30 1,623,939 +0.23(+0.34%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.