U.S. Markets close in 2 hrs 52 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

United States Oil Fund LP (USO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.76-0.21 (-2.11%)
As of 1:08PM EDT. Market open.
People also watch
UNGGLDXLEOILSLV
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20179.879.919.739.769.7618,054,187
Aug 18, 20179.669.989.599.979.9729,433,100
Aug 17, 20179.549.669.529.629.6215,970,800
Aug 16, 20179.779.859.569.579.5737,689,700
Aug 15, 20179.669.769.639.759.7519,875,800
Aug 14, 20179.9810.069.719.729.7225,130,200
Aug 11, 20179.8810.039.839.999.9914,900,200
Aug 10, 201710.2410.259.909.919.9124,936,600
Aug 09, 201710.1210.1510.0410.1510.1517,346,600
Aug 08, 201710.0310.1510.0110.0610.0623,435,400
Aug 07, 201710.0210.129.9410.1010.1019,825,500
Aug 04, 201710.0510.169.9710.1310.1317,626,300
Aug 03, 201710.2110.239.9910.0210.0223,288,000
Aug 02, 201710.0710.179.9510.1410.1427,049,600
Aug 01, 201710.1710.189.9010.0910.0941,539,700
Jul 31, 201710.1510.3210.0710.2810.2832,549,200
Jul 28, 201710.0910.2010.0810.1710.1733,308,000
Jul 27, 201710.0310.089.9310.0610.0626,971,000
Jul 26, 20179.9010.019.809.969.9638,918,300
Jul 25, 20179.699.829.659.819.8127,615,000
Jul 24, 20179.479.529.449.509.5019,736,600
Jul 21, 20179.569.579.329.349.3437,452,800
Jul 20, 20179.779.789.589.619.6120,593,500
Jul 19, 20179.579.729.579.699.6925,576,700
Jul 18, 20179.609.619.479.549.5426,992,800
Jul 17, 20179.549.609.459.459.4525,032,500
Jul 14, 20179.539.619.489.599.5924,820,300
Jul 13, 20179.399.509.369.479.4720,580,600
Jul 12, 20179.469.559.279.339.3338,201,300
Jul 11, 20179.119.319.089.279.2724,638,500
Jul 10, 20179.049.229.029.139.1327,664,400
Jul 07, 20179.199.209.009.109.1043,291,300
Jul 06, 20179.449.569.299.319.3141,881,900
Jul 05, 20179.569.589.239.259.2568,182,000
Jul 03, 20179.559.639.549.629.6220,200,800
Jun 30, 20179.329.509.299.509.5032,407,000
Jun 29, 20179.279.349.189.219.2130,934,300
Jun 28, 20179.109.229.039.209.2029,368,000
Jun 27, 20178.999.148.989.109.1029,140,000
Jun 26, 20178.888.968.778.938.9337,263,000
Jun 23, 20178.808.898.758.868.8631,028,400
Jun 22, 20178.808.918.778.788.7831,594,100
Jun 21, 20178.979.088.658.718.7161,198,200
Jun 20, 20178.938.978.838.958.9548,635,000
Jun 19, 20179.279.309.119.129.1225,802,300
Jun 16, 20179.269.279.209.249.2421,403,800
Jun 15, 20179.229.249.169.189.1831,606,500
Jun 14, 20179.549.599.209.239.2360,687,800
Jun 13, 20179.519.629.419.609.6025,996,700
Jun 12, 20179.619.659.519.529.5225,478,800
Jun 09, 20179.449.559.419.499.4925,624,700
Jun 08, 20179.409.539.379.439.4339,626,600
Jun 07, 20179.849.889.449.469.4658,698,800
Jun 06, 20179.749.999.739.979.9726,368,100
Jun 05, 20179.729.829.689.809.8028,136,700
Jun 02, 20179.839.939.739.869.8630,743,200
Jun 01, 201710.0110.169.919.919.9130,181,300
May 31, 20179.9910.059.869.969.9633,314,100
May 30, 201710.1710.3010.1310.2410.2415,950,800
May 26, 201710.1410.3010.0910.2810.2831,424,500
May 25, 201710.5010.5810.0110.0410.0483,813,000
May 24, 201710.6210.7010.5410.6010.6032,217,200
May 23, 201710.5810.6510.5410.6410.6426,251,000
May 22, 201710.5510.6010.5010.5410.5424,494,100
May 19, 201710.4010.4910.3810.4810.4824,768,200
May 18, 201710.1310.3110.0910.2610.2621,291,700
May 17, 201710.1910.2910.1010.1910.1927,053,700
May 16, 201710.2210.2610.0910.1110.1116,824,900
May 15, 201710.2710.2810.1310.1710.1736,712,500
May 12, 20179.979.989.859.959.9519,435,600
May 11, 20179.9910.049.909.949.9419,372,200
May 10, 20179.709.959.689.869.8633,397,600
May 09, 20179.649.679.489.579.5720,430,200
May 08, 20179.659.759.539.679.6730,537,500
May 05, 20179.479.729.479.669.6635,582,100
May 04, 20179.759.769.439.469.4670,243,500
May 03, 20179.9610.019.869.939.9336,540,400
May 02, 201710.1710.179.869.929.9244,146,300
May 01, 201710.1910.2110.1210.1510.1516,116,300
Apr 28, 201710.2910.3310.1710.2410.2415,932,600
Apr 27, 201710.1310.2610.0410.2410.2434,004,000
Apr 26, 201710.2410.4610.2210.2610.2626,806,700
Apr 25, 201710.2510.3810.1810.3610.3623,694,300
Apr 24, 201710.2910.3110.2110.2510.2527,837,300
Apr 21, 201710.5510.5510.2510.3210.3238,664,800
Apr 20, 201710.5810.6810.5210.5410.5429,358,300
Apr 19, 201711.0311.0510.5210.6210.6250,463,000
Apr 18, 201711.0011.1010.9411.0411.0414,503,600
Apr 17, 201711.1311.1511.0411.0611.0614,853,400
Apr 13, 201711.1811.2011.1011.1311.1317,369,800
Apr 12, 201711.2411.2611.0811.1111.1125,773,000
Apr 11, 201711.1311.2111.0611.1711.1724,549,100
Apr 10, 201711.0711.1411.0411.1411.1422,166,500
Apr 07, 201710.8910.9710.8710.9610.9619,212,800
Apr 06, 201710.8210.8810.8010.8610.8621,920,900
Apr 05, 201710.8410.8910.6510.6810.6828,988,000
Apr 04, 201710.6310.7410.5910.7110.7124,385,600
Apr 03, 201710.6210.6310.5210.5510.5516,796,100
Mar 31, 201710.5210.6610.5110.6410.6419,430,600
Mar 30, 201710.4710.5910.4410.5710.5728,570,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...