Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States 12 Month Oil Fund (NY: USL )

40.10 -0.07 (-0.17%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 73.89 75.09 73.39 75.08 3,354 -0.03(-0.03%)
May 29, 2008 76.54 77.50 74.84 75.11 3,749 -1.69(-2.20%)
May 28, 2008 74.50 76.89 74.20 76.80 2,212 +1.02(+1.35%)
May 27, 2008 77.00 77.00 75.78 75.78 500 -1.62(-2.09%)
May 26, 2008 78.38 79.06 76.88 77.40 0 +0.00(+0.00%)
May 23, 2008 78.38 79.06 76.88 77.40 4,725 -0.39(-0.50%)
May 22, 2008 81.81 81.81 76.87 77.79 9,254 -2.26(-2.82%)
May 21, 2008 78.50 80.05 77.26 80.05 7,248 +3.26(+4.25%)
May 20, 2008 76.50 77.02 76.25 76.79 3,057 +2.30(+3.09%)
May 19, 2008 75.00 75.00 73.72 74.49 3,470 +0.39(+0.53%)
May 16, 2008 73.91 74.17 73.53 74.10 651 +1.01(+1.38%)
May 15, 2008 74.60 74.60 71.76 73.09 1,246 +0.08(+0.11%)
May 14, 2008 74.08 74.08 72.99 73.01 1,300 -0.18(-0.25%)
May 13, 2008 72.26 73.65 72.15 73.19 2,400 +1.00(+1.39%)
May 12, 2008 75.88 75.88 72.19 72.19 11,479 -2.08(-2.80%)
May 09, 2008 73.21 74.27 72.88 74.27 1,900 +2.69(+3.76%)
May 08, 2008 73.05 73.05 71.33 71.58 955 +0.09(+0.13%)
May 07, 2008 70.00 71.49 69.87 71.49 1,000 +1.04(+1.48%)
May 06, 2008 70.48 70.48 69.50 70.45 1,110 +1.53(+2.22%)
May 05, 2008 67.01 68.97 67.01 68.92 1,100 +3.69(+5.66%)
May 02, 2008 63.22 65.23 63.22 65.23 1,800 +0.53(+0.82%)
May 01, 2008 63.55 64.79 63.55 64.70 746 -0.81(-1.24%)
Apr 30, 2008 65.51 65.51 65.51 65.51 100 +0.01(+0.02%)
Apr 29, 2008 66.64 66.64 65.50 65.50 200 -1.92(-2.85%)
Apr 28, 2008 67.98 68.00 67.42 67.42 400 -0.33(-0.49%)
Apr 25, 2008 66.71 67.85 66.71 67.75 2,800 +1.75(+2.65%)
Apr 24, 2008 67.16 67.16 66.00 66.00 800 -0.53(-0.80%)
Apr 23, 2008 67.00 67.00 66.53 66.53 2,700 -0.22(-0.33%)
Apr 22, 2008 66.34 67.53 65.67 66.75 8,500 +0.41(+0.62%)
Apr 21, 2008 66.30 66.40 65.62 66.34 3,500 -0.15(-0.23%)
Apr 18, 2008 65.04 66.49 63.71 66.49 2,380 +1.31(+2.01%)
Apr 17, 2008 63.98 65.41 63.98 65.18 2,680 +1.04(+1.62%)
Apr 16, 2008 64.14 64.14 64.14 64.14 0 +0.00(+0.00%)
Apr 15, 2008 64.37 64.40 64.14 64.14 600 +1.15(+1.83%)
Apr 14, 2008 62.99 63.08 62.63 62.99 6,100 +0.47(+0.75%)
Apr 11, 2008 62.10 62.67 62.08 62.52 4,900 +0.18(+0.29%)
Apr 10, 2008 62.39 62.39 62.34 62.34 200 -0.54(-0.86%)
Apr 09, 2008 62.12 63.40 62.12 62.88 300 +0.63(+1.01%)
Apr 08, 2008 62.25 62.25 62.25 62.25 0 +0.00(+0.00%)
Apr 07, 2008 61.36 62.25 61.36 62.25 700 +1.63(+2.69%)
Apr 04, 2008 60.26 60.62 59.99 60.62 300 +0.52(+0.87%)
Apr 03, 2008 60.10 60.10 60.10 60.10 200 +0.97(+1.64%)
Apr 02, 2008 59.32 59.32 59.13 59.13 900 +1.03(+1.77%)
Apr 01, 2008 57.45 58.51 57.30 58.10 1,200 +0.33(+0.57%)
Mar 31, 2008 60.30 60.30 57.77 57.77 1,300 -2.50(-4.15%)
Mar 28, 2008 60.27 60.27 60.27 60.27 100 -0.74(-1.21%)
Mar 27, 2008 60.94 61.11 60.49 61.01 2,300 +0.41(+0.68%)
Mar 26, 2008 59.61 60.60 59.61 60.60 8,700 +1.84(+3.13%)
Mar 25, 2008 58.09 58.76 58.05 58.76 600 +0.38(+0.65%)
Mar 24, 2008 58.45 58.45 58.38 58.38 8,700 +0.39(+0.67%)
Mar 21, 2008 57.08 58.30 57.08 57.99 4,200 +0.00(+0.00%)
Mar 20, 2008 57.08 58.30 57.08 57.99 4,200 +3.15(+5.74%)
Mar 19, 2008 60.15 60.15 54.84 54.84 4,800 -6.23(-10.20%)
Mar 18, 2008 60.25 61.07 60.20 61.07 1,200 +0.83(+1.38%)
Mar 17, 2008 59.53 60.29 59.53 60.24 1,100 -1.08(-1.76%)
Mar 14, 2008 61.81 61.81 61.14 61.32 4,800 -0.18(-0.29%)
Mar 13, 2008 63.03 63.03 61.49 61.50 6,100 +0.60(+0.99%)
Mar 12, 2008 61.00 61.04 60.19 60.90 2,600 +0.91(+1.52%)
Mar 11, 2008 60.49 60.49 59.99 59.99 300 -0.02(-0.03%)
Mar 10, 2008 58.59 60.01 58.59 60.01 7,400 +0.15(+0.25%)
Mar 07, 2008 59.42 59.86 59.42 59.86 2,500 +0.02(+0.03%)
Mar 06, 2008 60.08 60.08 59.84 59.84 400 +0.24(+0.40%)
Mar 05, 2008 59.08 59.60 59.08 59.60 300 +2.37(+4.14%)
Mar 04, 2008 58.87 58.87 57.07 57.23 8,300 -1.52(-2.59%)
Mar 03, 2008 59.38 59.62 58.75 58.75 3,700 -0.28(-0.47%)
Feb 29, 2008 59.03 59.03 59.03 59.03 0 +0.00(+0.00%)
Feb 28, 2008 58.20 59.03 58.20 59.03 700 +1.17(+2.02%)
Feb 27, 2008 57.72 57.86 57.72 57.86 3,900 -0.12(-0.21%)
Feb 26, 2008 58.08 58.08 57.98 57.98 5,100 +0.92(+1.61%)
Feb 25, 2008 57.06 57.06 57.06 57.06 200 +0.29(+0.51%)
Feb 22, 2008 56.40 57.02 56.40 56.77 4,200 -0.55(-0.96%)
Feb 21, 2008 57.32 57.32 57.32 57.32 100 +0.32(+0.56%)
Feb 20, 2008 56.68 57.00 56.35 57.00 6,400 +0.17(+0.30%)
Feb 19, 2008 57.04 57.04 56.83 56.83 200 +1.27(+2.29%)
Feb 18, 2008 55.54 55.56 55.54 55.56 0 +0.00(+0.00%)
Feb 15, 2008 55.54 55.56 55.54 55.56 800 +0.29(+0.52%)
Feb 14, 2008 55.27 55.27 55.27 55.27 100 +1.27(+2.35%)
Feb 13, 2008 53.36 54.18 53.36 54.00 6,700 +0.00(+0.00%)
Feb 12, 2008 53.85 54.06 53.85 54.00 5,400 -0.35(-0.64%)
Feb 11, 2008 53.02 54.35 52.80 54.35 1,000 +1.68(+3.19%)
Feb 08, 2008 51.88 52.67 51.88 52.67 1,300 +0.37(+0.71%)
Feb 07, 2008 50.29 52.30 50.29 52.30 4,100 +1.33(+2.61%)
Feb 06, 2008 51.61 51.62 50.87 50.97 10,000 -0.38(-0.74%)
Feb 05, 2008 51.44 51.44 50.95 51.35 8,100 -0.95(-1.82%)
Feb 04, 2008 52.30 52.30 52.30 52.30 500 +0.38(+0.73%)
Feb 01, 2008 51.97 51.97 51.92 51.92 8,000 -0.38(-0.73%)
Jan 31, 2008 52.30 52.30 52.30 52.30 100 -0.74(-1.40%)
Jan 30, 2008 52.79 53.26 52.79 53.04 3,600 +0.03(+0.06%)
Jan 29, 2008 53.01 53.01 53.01 53.01 100 +0.36(+0.68%)
Jan 28, 2008 51.90 52.72 51.90 52.65 500 +0.33(+0.63%)
Jan 25, 2008 52.32 52.32 52.32 52.32 100 +1.91(+3.79%)
Jan 24, 2008 50.44 50.44 50.41 50.41 200 -0.78(-1.52%)
Jan 23, 2008 51.19 51.19 51.19 51.19 0 +0.00(+0.00%)
Jan 22, 2008 50.19 51.19 50.19 51.19 1,300 -0.42(-0.81%)
Jan 21, 2008 51.61 51.61 51.61 51.61 0 +0.00(+0.00%)
Jan 18, 2008 51.61 51.61 51.61 51.61 200 -0.14(-0.27%)
Jan 17, 2008 52.23 52.23 51.75 51.75 300 +0.38(+0.74%)
Jan 16, 2008 51.49 51.49 51.37 51.37 200 -0.96(-1.83%)
Jan 15, 2008 52.51 52.51 52.12 52.33 7,200 -1.14(-2.13%)
Jan 14, 2008 53.35 53.47 53.13 53.47 8,600 +0.32(+0.60%)
Jan 11, 2008 52.79 53.15 52.68 53.15 13,700 -0.22(-0.41%)
Jan 10, 2008 53.14 53.43 53.07 53.37 9,100 -0.69(-1.28%)
Jan 09, 2008 54.59 55.20 53.92 54.06 2,900 -0.78(-1.42%)
Jan 08, 2008 54.84 54.84 54.84 54.84 1,000 +0.74(+1.37%)
Jan 07, 2008 55.42 55.42 54.10 54.10 19,800 -1.51(-2.72%)
Jan 04, 2008 55.85 55.85 55.35 55.61 22,700 -0.65(-1.16%)
Jan 03, 2008 56.08 56.26 55.90 56.26 15,600 +0.13(+0.23%)
Jan 02, 2008 55.39 56.13 55.25 56.13 3,900 +2.10(+3.89%)
Jan 01, 2008 53.64 54.03 53.64 54.03 14,700 +0.00(+0.00%)
Dec 31, 2007 53.64 54.03 53.64 54.03 14,700 -0.34(-0.63%)
Dec 28, 2007 54.84 54.84 54.37 54.37 10,100 +0.10(+0.18%)
Dec 27, 2007 54.27 54.27 54.27 54.27 500 +0.34(+0.63%)
Dec 26, 2007 54.04 54.09 53.93 53.93 4,900 +1.14(+2.16%)
Dec 24, 2007 52.79 52.79 52.79 52.79 100 -0.17(-0.32%)
Dec 21, 2007 52.41 52.96 52.38 52.96 6,700 +0.74(+1.42%)
Dec 20, 2007 52.24 52.24 52.11 52.22 1,400 -0.08(-0.15%)
Dec 19, 2007 52.15 52.56 51.95 52.30 9,900 +0.65(+1.26%)
Dec 18, 2007 53.10 53.10 51.58 51.65 8,200 -0.56(-1.07%)
Dec 17, 2007 52.19 52.21 52.00 52.21 8,400 -0.23(-0.44%)
Dec 14, 2007 52.39 52.77 52.26 52.44 28,300 -0.22(-0.42%)
Dec 13, 2007 52.80 52.80 52.35 52.66 6,200 -0.36(-0.68%)
Dec 12, 2007 51.86 53.02 51.86 53.02 22,000 +2.07(+4.06%)
Dec 11, 2007 50.65 51.45 50.65 50.95 10,000 +0.65(+1.29%)
Dec 10, 2007 51.13 51.13 50.00 50.30 10,800 -0.03(-0.06%)
Dec 07, 2007 50.44 50.44 50.18 50.33 2,200 -1.08(-2.10%)
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.