$27.90 -0.13 (%) US Oil Fund Partnership Units - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
11/26/201427.9728.1827.8527.9014,993,400
11/25/201429.0429.0728.0128.0324,794,200
11/24/201428.9029.2328.6528.748,452,730
11/21/201429.0629.1428.7129.1010,808,000
11/20/201428.5128.8128.3828.737,225,710
11/19/201428.3628.6228.1028.256,733,160
11/18/201428.4828.5528.1928.207,272,600
11/17/201428.4628.7828.4328.685,791,250
11/14/201428.4128.9528.2928.837,998,860
11/13/201428.9328.9828.1028.2917,646,300
11/12/201429.2429.5729.0829.146,032,570
11/11/201429.3429.5929.0229.424,859,620
11/10/201430.1730.1729.2729.347,499,240
11/7/201429.7530.1329.7329.766,585,060
11/6/201429.4729.6929.2629.606,351,720
11/5/201429.3530.1129.3429.9513,851,100
11/4/201429.3129.3728.8929.3012,654,700
11/3/201430.5130.7229.6629.7618,898,200
10/31/201430.2430.6530.1930.634,680,950
10/30/201430.8931.0130.6330.766,002,950
10/29/201431.1831.4531.0031.237,633,190
10/28/201430.6930.9230.5730.824,083,340
10/27/201430.2930.7730.1630.645,204,310
10/24/201430.8030.8930.5030.885,649,830
10/23/201430.9031.2630.7731.067,260,170
10/22/201431.4731.5030.4630.558,603,490
10/21/201431.4231.6030.9731.305,778,740
10/20/201431.0931.2430.6631.146,050,430
10/17/201431.3331.6331.0331.257,510,800
10/16/201430.3631.9130.2031.1019,075,200
10/15/201430.6931.0130.3430.6714,628,300
10/14/201431.9131.9230.6330.8515,408,700
10/13/201432.0432.3231.7131.995,086,950
10/10/201432.1332.4831.7432.187,599,260
10/9/201432.6532.7332.0132.117,920,900
10/8/201433.0733.0932.6933.007,460,660
10/7/201433.7933.8133.3633.444,323,780
10/6/201433.7734.1533.4134.044,541,390
10/3/201434.1734.2633.6433.776,583,250
10/2/201433.7634.4233.6434.378,464,740
10/1/201434.6034.9834.0534.156,886,260
9/30/201435.4335.4834.2034.4111,453,900
9/29/201435.0035.6234.9835.523,332,160
9/26/201434.9135.3234.8435.163,034,610
9/25/201435.0835.1334.6534.834,265,500
9/24/201434.5335.1134.3135.006,151,190
9/23/201434.2834.6634.1834.442,712,390
9/22/201434.4134.4634.0334.193,948,410
9/19/201434.5134.7234.3234.573,403,050
9/18/201435.1835.1934.5634.624,312,740
9/17/201435.2435.3734.9135.015,156,240
9/16/201434.8135.4234.7735.255,173,810
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center