$8.18 -0.46 (%) US Oil Fund Partnership Units - NYSEARCA

Feb. 9, 2016 | 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
2/9/20168.518.677.978.1857,812,400
2/8/20168.778.828.528.6438,298,300
2/5/20169.049.238.808.9134,847,600
2/4/20169.559.659.069.1244,985,200
2/3/20168.849.358.549.3472,246,300
2/2/20168.728.818.568.5744,437,500
2/1/20169.359.368.999.0248,889,800
1/29/20169.779.889.389.6547,209,700
1/28/20169.809.869.419.7066,151,100
1/27/20168.929.438.799.1871,429,700
1/26/20168.819.318.748.9751,444,800
1/25/20168.949.128.548.5455,479,000
1/22/20169.099.298.979.2762,556,200
1/21/20168.108.698.068.5687,217,400
1/20/20168.348.377.928.2483,215,600
1/19/20168.758.778.458.4960,322,600
1/15/20168.798.908.648.7992,820,900
1/14/20169.149.349.049.2347,627,300
1/13/20169.309.398.939.09100,556,000
1/12/20169.439.488.909.17102,085,000
1/11/20169.729.769.209.2582,280,400
1/8/20169.9510.029.719.8044,688,400
1/7/20169.8910.209.859.9051,997,700
1/6/201610.3010.4710.0610.1173,087,100
1/5/201610.8010.8710.6410.6632,173,600
1/4/201611.2611.4210.8210.9836,236,700
12/31/201510.8411.2410.8211.0030,362,300
12/30/201510.9611.0010.8410.9324,796,400
12/29/201511.1611.2911.1511.2623,585,200
12/28/201511.0611.0710.9110.9320,495,900
12/24/201511.3411.3511.2311.3019,038,100
12/23/201511.0611.2911.0011.2639,354,100
12/22/201510.6810.8810.6610.7721,942,200
12/21/201510.6010.7510.5210.6626,532,400
12/18/201510.8110.9910.6210.6637,112,500
12/17/201510.9510.9510.7110.7430,064,600
12/16/201511.2311.3410.8810.9936,387,300
12/15/201511.3311.6511.2511.4035,892,100
12/14/201510.9711.3010.7911.1639,148,200
12/11/201511.3011.3311.0011.0744,460,900
12/10/201511.4411.5711.3311.3733,745,900
12/9/201511.7712.0611.4311.5638,871,100
12/8/201511.5211.9711.4511.6839,573,700
12/7/201512.0212.0811.6511.7253,326,400
12/4/201512.4512.6312.3312.4641,884,500
12/3/201512.5912.9712.4512.7735,997,400
12/2/201512.7713.0312.3812.4852,543,800
12/1/201512.9213.1112.8312.9519,658,700
11/30/201513.1813.2312.9012.9322,160,200
11/27/201513.0913.1113.0013.0310,619,600
11/25/201513.1113.4212.9613.3927,117,000
11/24/201513.3513.5013.2013.3225,560,200
11/23/201512.8413.2412.8213.0229,045,200
11/20/201512.9413.2812.8612.9337,776,200
11/19/201512.9213.0312.8612.9622,457,200
11/18/201513.1413.2012.8313.0524,754,800
11/17/201513.1713.2212.9413.0122,978,800
11/16/201513.0013.4312.8113.3937,787,400
11/13/201513.2013.2312.9113.0634,583,500
11/12/201513.4513.7013.3213.3533,567,000
11/11/201514.0614.0913.6413.7624,154,300
11/10/201514.0014.2913.9914.0915,887,800
11/9/201514.1014.2313.9514.0822,257,700
11/6/201514.2914.3714.1014.2322,399,700
11/5/201514.6714.8414.4214.4826,139,000
11/4/201515.2015.2814.7514.8525,783,000
11/3/201515.0415.4514.9415.2836,340,300
10/30/201514.6615.0214.5714.8119,322,300
10/29/201514.7114.9414.5814.6321,993,700
10/28/201513.9714.7013.9114.6948,935,900
10/26/201514.1814.2014.0014.0121,154,500
10/23/201514.2314.3914.1314.2726,774,800
10/22/201514.6214.7314.3514.5116,625,200
10/21/201514.5014.6714.3414.4326,555,000
10/20/201514.8014.9914.6114.7320,257,700
10/19/201514.9115.0214.7714.8321,189,800
10/16/201515.2815.3214.9115.2223,144,400
10/15/201515.0515.1414.6315.1336,168,600
10/14/201514.9815.1614.8515.0518,763,700
10/13/201515.1815.6214.9915.0629,870,500
10/12/201515.9915.9915.2015.3128,961,100
10/9/201516.0416.2015.8815.9929,778,600
10/8/201515.6616.1715.5716.0429,660,500
10/7/201515.9316.0515.4215.5740,832,800
10/6/201515.1115.7515.0815.7444,544,600
10/5/201515.0315.1614.8815.0023,181,800
10/2/201514.2914.8014.2114.7727,931,700
10/1/201515.1515.2014.4314.5832,351,700
9/30/201514.5514.8214.4614.6824,486,700
9/29/201514.5114.7614.4514.6114,700,400
9/28/201514.4514.6514.3214.3820,331,400
9/25/201514.8114.9814.6014.7222,267,500
9/24/201514.2914.6014.2414.5926,674,400
9/23/201515.0815.2414.3514.4436,964,200
9/22/201514.7715.0314.6714.9228,357,100
9/21/201514.9215.1914.8215.0523,099,000
9/18/201514.8714.9814.4214.6228,798,000
9/17/201515.3815.5415.1315.2328,414,100
9/16/201514.9115.4314.8115.3644,264,700
9/15/201514.4814.6814.3514.5717,224,300
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center