Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.94 39.59 38.94 39.49 70,569 +0.59(+1.52%)
Feb 25, 2010 38.76 38.90 38.21 38.90 44,802 -0.77(-1.94%)
Feb 24, 2010 39.20 39.67 39.11 39.67 37,946 +0.56(+1.43%)
Feb 23, 2010 39.50 39.50 38.90 39.11 38,210 -0.64(-1.61%)
Feb 22, 2010 39.71 39.98 39.58 39.75 56,704 +0.02(+0.05%)
Feb 19, 2010 39.31 39.80 39.25 39.73 19,359 +0.25(+0.63%)
Feb 18, 2010 39.16 39.58 38.98 39.48 19,927 +0.54(+1.39%)
Feb 17, 2010 38.96 38.96 38.51 38.94 35,502 +0.20(+0.52%)
Feb 16, 2010 38.20 38.86 38.14 38.74 35,815 +1.28(+3.42%)
Feb 12, 2010 37.12 37.46 37.46 37.46 27,000 -0.43(-1.13%)
Feb 11, 2010 37.79 38.06 37.08 37.89 44,133 +0.32(+0.85%)
Feb 10, 2010 37.05 37.72 36.65 37.57 42,747 +0.22(+0.59%)
Feb 09, 2010 36.84 37.44 36.50 37.35 54,601 +1.10(+3.03%)
Feb 08, 2010 36.06 36.40 35.78 36.25 25,181 +0.00(+0.00%)
Feb 05, 2010 36.90 37.09 35.07 36.25 168,913 -0.71(-1.92%)
Feb 04, 2010 38.22 38.48 36.75 36.96 51,700 -1.92(-4.94%)
Feb 03, 2010 39.23 39.35 38.82 38.88 42,208 -0.28(-0.72%)
Feb 02, 2010 38.17 39.22 38.10 39.16 63,615 +1.25(+3.30%)
Feb 01, 2010 37.13 37.98 37.13 37.91 37,372 +0.92(+2.49%)
Jan 29, 2010 37.49 37.66 36.79 36.99 30,591 -0.45(-1.20%)
Jan 28, 2010 37.67 37.67 37.05 37.44 26,649 +0.00(+0.00%)
Jan 27, 2010 37.76 37.99 36.83 37.44 39,248 -0.36(-0.95%)
Jan 26, 2010 37.76 38.00 37.54 37.80 27,961 -0.31(-0.81%)
Jan 25, 2010 37.80 38.29 37.77 38.11 72,385 +0.43(+1.15%)
Jan 22, 2010 38.47 38.47 37.64 37.68 121,034 -0.88(-2.29%)
Jan 21, 2010 39.46 39.64 38.49 38.56 62,272 -0.81(-2.06%)
Jan 20, 2010 39.62 39.62 39.30 39.37 18,145 -0.79(-1.97%)
Jan 19, 2010 39.48 40.27 39.21 40.16 37,411 +0.33(+0.83%)
Jan 15, 2010 40.50 39.83 39.83 39.83 49,600 -0.63(-1.56%)
Jan 14, 2010 40.49 40.75 40.25 40.46 14,722 -0.06(-0.15%)
Jan 13, 2010 40.86 40.86 40.03 40.52 38,606 -0.35(-0.86%)
Jan 12, 2010 41.25 41.53 40.75 40.87 86,555 -0.87(-2.08%)
Jan 11, 2010 42.06 42.32 41.69 41.74 56,581 -0.32(-0.76%)
Jan 08, 2010 41.93 42.27 41.73 42.06 20,466 +0.19(+0.45%)
Jan 07, 2010 41.94 42.33 41.85 41.87 52,582 -0.32(-0.76%)
Jan 06, 2010 41.67 42.30 41.25 42.19 78,817 +0.54(+1.30%)
Jan 05, 2010 41.26 41.65 40.89 41.65 30,279 +0.37(+0.90%)
Jan 04, 2010 41.33 41.33 41.04 41.28 32,436 +0.82(+2.02%)
Dec 31, 2009 40.84 40.46 40.46 40.46 22,900 -0.04(-0.10%)
Dec 30, 2009 40.25 40.59 40.00 40.50 52,005 +0.23(+0.57%)
Dec 29, 2009 40.55 40.55 39.91 40.27 41,920 +0.03(+0.07%)
Dec 28, 2009 40.16 40.35 40.07 40.24 23,559 +0.59(+1.49%)
Dec 24, 2009 39.21 39.65 39.11 39.65 54,342 +0.61(+1.56%)
Dec 23, 2009 38.40 39.20 38.40 39.04 31,636 +1.04(+2.74%)
Dec 22, 2009 37.67 38.32 37.50 38.00 34,470 +0.17(+0.45%)
Dec 21, 2009 38.71 38.79 37.64 37.83 47,030 -0.58(-1.51%)
Dec 18, 2009 38.47 38.65 37.93 38.41 47,925 +0.48(+1.27%)
Dec 17, 2009 38.25 38.25 37.53 37.93 84,251 -0.52(-1.35%)
Dec 16, 2009 38.02 38.59 37.87 38.45 81,396 +0.64(+1.69%)
Dec 15, 2009 37.91 38.13 37.73 37.81 76,800 +0.12(+0.32%)
Dec 14, 2009 37.75 37.91 37.61 37.69 31,924 +0.06(+0.16%)
Dec 11, 2009 37.67 37.68 37.30 37.63 129,782 +0.01(+0.03%)
Dec 10, 2009 37.94 38.02 37.34 37.62 52,376 -0.27(-0.71%)
Dec 09, 2009 39.29 39.29 37.67 37.89 111,728 -1.20(-3.07%)
Dec 08, 2009 39.32 39.40 38.96 39.09 83,848 -0.72(-1.81%)
Dec 07, 2009 40.02 40.20 39.75 39.81 44,005 -0.64(-1.58%)
Dec 04, 2009 41.25 41.43 40.09 40.45 117,319 -0.15(-0.37%)
Dec 03, 2009 40.72 41.03 40.38 40.60 41,728 -0.13(-0.32%)
Dec 02, 2009 41.10 41.18 40.41 40.73 45,208 -0.44(-1.07%)
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.