$35.02 +0.46 (%) US Oil Fund Partnership Units - NYSEARCA

Sep. 16, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
9/15/201434.2234.6634.1934.563,201,360
9/12/201434.5934.8034.3034.384,112,860
9/11/201433.9534.8133.9134.698,150,700
9/10/201434.4234.4334.0234.265,094,420
9/9/201434.7634.8234.5134.622,109,600
9/8/201434.2934.7034.2734.702,855,200
9/5/201435.2735.2834.6634.904,547,370
9/4/201435.3835.5535.1435.303,533,530
9/3/201435.1335.7635.0135.554,415,000
9/2/201435.2835.4134.6034.796,032,460
8/29/201435.5835.8335.4835.763,182,120
8/28/201435.2635.3435.0435.322,554,890
8/27/201435.0335.1734.8535.032,540,480
8/26/201435.1035.2134.8535.043,034,980
8/25/201434.8034.9634.7434.873,335,360
8/22/201434.8335.0334.7034.963,906,510
8/21/201434.9035.2634.8735.093,888,140
8/20/201434.8834.9334.6934.863,182,160
8/19/201435.0235.0634.5834.714,028,560
8/18/201435.1135.1434.8835.062,778,180
8/15/201435.1735.6135.1335.445,321,640
8/14/201435.8435.8635.0435.117,901,240
8/13/201436.0436.1735.7836.022,443,690
8/12/201435.9636.1335.8135.992,885,520
8/11/201436.2336.4636.1936.221,886,180
8/8/201436.2236.2635.9836.122,254,100
8/7/201435.9736.2135.8236.162,389,330
8/6/201436.2436.3535.8335.955,178,730
8/5/201436.3336.3535.9536.163,289,700
8/4/201436.2036.5636.1936.482,421,600
8/1/201436.1236.3035.9836.194,284,050
7/31/201436.8936.9536.2736.324,641,920
7/30/201437.5937.6836.8536.925,005,490
7/29/201437.2837.5237.2037.392,709,210
7/28/201437.5237.8137.3937.642,194,340
7/25/201437.5138.0037.4237.772,727,660
7/24/201438.1838.2137.7637.822,724,930
7/23/201438.0538.3037.9938.162,257,450
7/22/201438.0738.0737.8637.951,485,930
7/21/201437.8438.1637.7738.103,468,830
7/18/201437.7937.9037.6737.723,368,600
7/17/201437.8437.9137.4837.836,477,700
7/16/201437.0837.3937.0737.314,184,060
7/15/201436.8436.9436.5836.884,429,040
7/14/201437.0637.3536.9637.326,182,300
7/11/201437.5737.6537.0437.164,947,210
7/10/201437.6337.9937.5937.903,672,520
7/9/201437.8937.9137.6237.695,838,070
7/8/201438.2638.4237.9838.182,418,060
7/7/201438.2738.2938.0538.171,428,420
7/3/201438.3938.4038.2438.251,447,530
7/2/201438.6438.9138.3938.402,655,700
7/1/201439.0239.1238.5738.862,373,750
6/30/201438.9438.9738.5938.881,829,670
6/27/201439.1039.1438.8538.981,627,380
6/26/201439.1439.1438.7438.972,015,560
6/25/201439.1239.3238.8939.292,060,040
6/24/201439.0939.2538.9939.091,911,270
6/20/201439.2739.4439.2039.322,688,100
6/19/201438.9039.2438.7839.132,360,760
6/18/201439.1639.2038.8639.012,240,540
6/17/201439.1339.3438.9838.992,166,910
6/16/201439.1939.2639.1239.171,819,650
6/13/201439.0839.2839.0239.122,955,390
6/12/201438.8039.1138.7139.085,809,920
6/11/201438.2238.3638.1538.251,170,970
6/10/201438.3338.4438.0538.281,764,280
6/9/201437.9738.2337.9438.183,071,260
6/6/201437.6637.6837.4637.611,035,070
6/5/201437.2737.6037.2137.551,276,640
6/4/201437.8537.9737.5037.511,711,300
6/3/201437.4937.6537.4537.641,160,290
6/2/201437.5237.5737.3837.533,111,540
5/30/201437.6537.7337.4937.681,311,020
5/29/201437.7238.0637.6737.911,189,580
5/28/201437.9938.0137.5937.681,885,040
5/27/201438.0038.1737.9338.141,158,230
5/23/201438.1038.2738.0538.182,545,820
5/22/201438.1138.1637.9238.013,436,540
5/21/201437.7738.1837.7537.984,562,610
5/20/201437.3337.5437.2437.521,348,600
5/19/201437.4237.5237.3337.381,644,820
5/16/201437.1137.2737.0937.231,575,210
5/15/201437.1237.1636.9337.041,338,960
5/13/201436.8337.0836.7137.042,221,910
5/12/201436.6436.7236.5236.591,498,330
5/8/201436.4236.5236.3336.491,303,460
5/7/201436.5136.7036.2836.601,938,250
5/6/201436.3136.5036.1636.191,642,350
5/5/201436.2636.2635.9636.142,344,000
5/2/201436.1736.4036.1036.291,847,320
5/1/201436.0336.3135.9736.162,539,800
4/30/201436.2236.3236.1236.323,611,780
4/29/201437.0737.1536.6836.721,398,830
4/28/201436.7436.7536.4836.711,391,480
4/25/201436.5836.7236.5336.601,991,410
4/24/201437.1337.2236.9937.051,377,300
4/23/201437.0437.1236.8436.912,389,620
4/22/201437.2137.2336.9237.003,118,560
4/21/201437.5937.7637.5537.641,353,640
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center