UNITED STATES OIL $34.11

down -0.33


21/5/2013 04:21 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
5/20/2013 34.08 34.59 34.02 34.44 37423
5/17/2013 34.23 34.29 33.86 34.21 56779
5/16/2013 33.68 34.06 33.52 33.87 48352
5/15/2013 33.10 33.64 32.84 33.61 98637
5/14/2013 33.78 33.93 33.45 33.56 47310
5/13/2013 33.91 34.08 33.66 33.86 43623
5/10/2013 33.59 34.28 33.28 34.14 74548
5/9/2013 34.21 34.37 33.99 34.17 41785
5/8/2013 34.20 34.47 34.12 34.40 49185
5/7/2013 34.12 34.29 33.83 34.01 49293
5/6/2013 33.96 34.30 33.80 34.14 46992
5/3/2013 33.90 34.22 33.80 34.01 95658
5/2/2013 32.59 33.58 32.54 33.49 79146
5/1/2013 32.37 32.56 32.12 32.39 99490
4/30/2013 33.64 33.64 33.12 33.16 50154
4/29/2013 33.33 33.74 33.21 33.61 49140
4/26/2013 33.21 33.29 32.82 33.12 61920
4/25/2013 32.56 33.45 32.50 33.25 83052
4/24/2013 32.02 32.67 31.99 32.66 65902
4/23/2013 31.52 31.87 31.42 31.86 45816
4/22/2013 31.62 31.90 31.26 31.82 56806
4/19/2013 31.46 31.58 31.30 31.39 42741
4/18/2013 31.19 31.64 30.87 31.64 93676
4/17/2013 31.41 31.46 30.79 31.01 100260
4/16/2013 31.61 31.82 31.34 31.76 59074
4/15/2013 31.94 32.02 31.44 31.49 108872
4/12/2013 32.74 32.86 32.31 32.53 101478
4/11/2013 33.71 33.77 33.29 33.46 41881
4/10/2013 33.54 33.92 33.46 33.83 39049
4/9/2013 33.33 33.80 33.23 33.64 36465
4/8/2013 33.31 33.50 33.09 33.49 30638
4/5/2013 33.08 33.31 32.92 33.28 58207
4/4/2013 33.23 33.61 32.97 33.39 87147
4/3/2013 34.63 34.67 33.70 33.76 87289
4/2/2013 34.40 34.86 34.38 34.65 45694
4/1/2013 34.43 34.74 34.32 34.68 35062
3/28/2013 34.59 34.84 34.53 34.75 35011
3/27/2013 34.27 34.65 34.21 34.55 46405
3/26/2013 34.24 34.51 34.08 34.45 66246
3/25/2013 33.89 34.23 33.65 33.85 65123
3/22/2013 33.31 33.61 33.12 33.61 31206
3/21/2013 33.23 33.43 32.87 33.05 43084
3/20/2013 33.43 33.50 33.10 33.45 45021
3/19/2013 33.69 33.73 33.05 33.07 65475
3/18/2013 33.04 33.75 33.00 33.65 34715
3/15/2013 33.61 33.65 33.42 33.60 24904
3/14/2013 33.26 33.48 33.23 33.42 21034
3/13/2013 33.50 33.56 33.03 33.19 33774
3/12/2013 33.46 33.60 33.22 33.26 33935
3/11/2013 32.86 33.15 32.70 33.04 19979
3/8/2013 32.87 33.10 32.74 33.05 30675
3/7/2013 32.76 33.00 32.71 32.94 56225
3/6/2013 32.59 32.59 32.23 32.54 48559
3/5/2013 32.54 32.74 32.40 32.69 41957
3/4/2013 32.60 32.61 32.16 32.40 60093
3/1/2013 32.66 32.78 32.41 32.74 49533
2/28/2013 33.39 33.50 32.96 33.06 53130
2/27/2013 33.25 33.60 33.21 33.40 50197
2/26/2013 33.45 33.62 33.18 33.33 65485
2/25/2013 33.70 33.75 33.17 33.21 44013
2/22/2013 33.44 33.63 33.30 33.60 45115
2/21/2013 33.50 33.69 33.35 33.43 77933
2/20/2013 34.98 35.04 33.92 34.17 114007
2/19/2013 34.66 34.97 34.57 34.96 42264
2/15/2013 34.69 35.20 34.48 34.72 70410
2/14/2013 35.26 35.38 35.16 35.27 21139
2/13/2013 35.42 35.49 34.99 35.19 51326
2/12/2013 35.26 35.39 35.17 35.28 27306
2/11/2013 34.55 35.14 34.44 35.12 47371
2/8/2013 34.88 34.96 34.50 34.70 31343
2/7/2013 35.10 35.15 34.59 34.68 39431
2/6/2013 34.55 35.10 34.51 35.04 42540
2/5/2013 35.05 35.14 34.95 35.03 31715
2/4/2013 34.89 35.07 34.71 34.78 51199
2/1/2013 35.02 35.52 34.94 35.35 53875
1/31/2013 35.16 35.35 35.12 35.28 44178
1/30/2013 35.42 35.53 35.24 35.49 54324
1/29/2013 35.19 35.41 35.06 35.29 59112
1/28/2013 34.96 34.99 34.57 34.94 36578
1/25/2013 34.87 34.92 34.54 34.78 38230
1/24/2013 34.80 35.00 34.69 34.76 48136
1/23/2013 34.92 35.01 34.38 34.61 61210
1/22/2013 34.82 35.09 34.75 35.01 43935
1/18/2013 34.70 34.81 34.54 34.77 39975
1/17/2013 34.70 34.94 34.60 34.67 66441
1/16/2013 34.04 34.33 33.96 34.28 42354
1/15/2013 34.25 34.27 33.92 33.99 29917
1/14/2013 34.12 34.31 33.83 34.28 31469
1/11/2013 33.87 34.11 33.70 34.06 35603
1/10/2013 34.28 34.32 34.06 34.17 34579
1/9/2013 33.95 34.07 33.74 33.88 27526
1/8/2013 34.01 34.03 33.73 33.96 38415
1/7/2013 33.72 33.97 33.63 33.92 28534
1/4/2013 33.70 33.89 33.57 33.88 59409
1/3/2013 33.85 33.95 33.70 33.74 38995
1/2/2013 34.00 34.09 33.70 33.82 54036
12/31/2012 32.90 33.47 32.89 33.37 47501
12/28/2012 33.18 33.26 32.88 33.04 40691
12/27/2012 33.17 33.22 32.77 33.19 39094
12/26/2012 33.05 33.23 32.92 33.15 55604
Marketplace
Trading Center