Skip to main content

United States 12 Month Oil Fund (NY: USL )

39.86 +0.38 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 76.99 76.99 73.89 74.18 3,048 -1.30(-1.72%)
Jul 30, 2008 71.78 75.69 71.78 75.48 3,747 +2.83(+3.90%)
Jul 29, 2008 72.65 73.40 72.20 72.65 1,070 -2.08(-2.78%)
Jul 28, 2008 73.20 74.73 73.20 74.73 7,000 +1.39(+1.90%)
Jul 25, 2008 73.71 73.72 71.00 73.34 2,713 -1.13(-1.52%)
Jul 24, 2008 73.81 74.70 73.81 74.47 3,167 -0.06(-0.08%)
Jul 23, 2008 76.21 76.24 74.51 74.53 2,520 -2.24(-2.92%)
Jul 22, 2008 78.01 78.50 76.00 76.77 5,278 -2.20(-2.79%)
Jul 21, 2008 79.00 79.11 76.60 78.97 6,310 +1.50(+1.93%)
Jul 18, 2008 77.56 80.00 76.96 77.47 9,659 -0.63(-0.80%)
Jul 17, 2008 79.53 81.95 77.48 78.10 8,425 -2.69(-3.34%)
Jul 16, 2008 82.93 82.93 77.00 80.79 15,601 -2.59(-3.10%)
Jul 15, 2008 87.19 87.19 81.73 83.38 7,307 -3.50(-4.03%)
Jul 14, 2008 89.24 89.24 86.40 86.88 4,983 -0.97(-1.10%)
Jul 11, 2008 86.70 87.85 85.76 87.85 11,767 +3.38(+4.00%)
Jul 10, 2008 83.16 84.60 82.40 84.47 5,505 +3.21(+3.95%)
Jul 09, 2008 80.51 82.60 80.51 81.26 7,050 -0.34(-0.41%)
Jul 08, 2008 85.00 85.00 78.48 81.60 10,295 -4.50(-5.23%)
Jul 07, 2008 87.84 87.84 85.30 86.10 8,616 -1.24(-1.42%)
Jul 04, 2008 86.60 87.37 86.16 87.34 12,668 +0.00(+0.00%)
Jul 03, 2008 86.60 87.37 86.16 87.34 12,668 +1.19(+1.38%)
Jul 02, 2008 84.38 86.31 84.32 86.15 6,697 +1.76(+2.09%)
Jul 01, 2008 86.39 86.39 84.21 84.39 8,840 +0.47(+0.56%)
Jun 30, 2008 83.01 85.76 83.01 83.92 5,406 +0.02(+0.02%)
Jun 27, 2008 84.94 84.94 83.54 83.90 5,461 +0.80(+0.96%)
Jun 26, 2008 81.70 83.25 81.70 83.10 2,225 +3.17(+3.97%)
Jun 25, 2008 79.87 79.93 79.27 79.93 808 -1.48(-1.82%)
Jun 24, 2008 83.39 83.39 81.41 81.41 550 +0.00(+0.00%)
Jun 23, 2008 80.68 81.43 80.68 81.41 685 +1.54(+1.93%)
Jun 20, 2008 79.90 79.90 79.87 79.87 300 +0.39(+0.49%)
Jun 19, 2008 79.60 82.97 78.54 79.48 2,925 +0.52(+0.66%)
Jun 18, 2008 78.39 79.78 78.39 78.96 1,350 -0.89(-1.12%)
Jun 17, 2008 78.97 80.07 78.97 79.85 910 +0.14(+0.18%)
Jun 16, 2008 81.69 81.69 79.68 79.71 585 -1.51(-1.85%)
Jun 13, 2008 82.00 82.00 81.00 81.22 500 +0.00(+0.00%)
Jun 12, 2008 82.37 82.37 78.92 81.22 1,255 +0.29(+0.36%)
Jun 11, 2008 79.74 81.64 79.74 80.93 820 +2.42(+3.08%)
Jun 10, 2008 78.95 81.36 78.51 78.51 643 -0.69(-0.87%)
Jun 09, 2008 79.46 81.27 78.84 79.20 2,190 -2.15(-2.64%)
Jun 06, 2008 78.07 81.35 78.07 81.35 3,787 +5.80(+7.68%)
Jun 05, 2008 73.19 75.86 72.11 75.55 1,000 +3.08(+4.25%)
Jun 04, 2008 72.60 73.06 72.44 72.47 1,700 -1.17(-1.59%)
Jun 03, 2008 74.94 74.94 73.64 73.64 700 -2.11(-2.79%)
Jun 02, 2008 75.22 75.75 73.75 75.75 1,223 +0.67(+0.89%)
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%)
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.