UNITED STATES OIL $34.72

down -0.55


15/2/2013 06:15 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
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
12/24/2012 32.19 32.25 32.11 32.24 15416
12/21/2012 32.16 32.36 32.02 32.36 62785
12/20/2012 32.63 32.95 32.56 32.73 31959
12/19/2012 32.26 32.88 32.21 32.67 55152
12/18/2012 32.10 32.27 31.92 32.18 34946
12/17/2012 31.85 32.10 31.83 32.01 27901
12/14/2012 31.65 31.82 31.55 31.81 25270
12/13/2012 31.62 31.86 31.44 31.58 27381
12/12/2012 31.85 32.11 31.54 31.78 60336
12/11/2012 31.42 31.49 31.22 31.47 48833
12/10/2012 31.65 31.74 31.26 31.39 31655
12/7/2012 31.68 31.75 31.45 31.53 34836
12/6/2012 31.74 31.83 31.41 31.66 64494
12/5/2012 32.40 32.46 32.06 32.22 48021
12/4/2012 32.23 32.57 32.16 32.40 31675
12/3/2012 33.04 33.11 32.53 32.60 51526
11/30/2012 32.37 32.62 32.33 32.56 38119
11/29/2012 32.42 32.51 32.11 32.17 56706
11/28/2012 31.37 31.80 31.29 31.79 66804
11/27/2012 32.12 32.23 31.83 31.98 46243
11/26/2012 32.06 32.24 32.00 32.19 29055
11/23/2012 32.10 32.45 32.10 32.32 21819
11/21/2012 32.00 32.17 31.68 32.12 91701
11/20/2012 32.41 32.53 31.59 31.95 169246
11/19/2012 32.52 32.93 32.50 32.67 93125
11/16/2012 31.82 32.05 31.63 31.93 100991
11/15/2012 31.94 31.99 31.20 31.49 119829
11/14/2012 31.52 31.92 31.39 31.77 118986
11/13/2012 31.31 31.69 31.27 31.41 62177
11/12/2012 31.73 31.91 31.46 31.59 49706
11/9/2012 31.31 31.99 31.28 31.73 68854
11/8/2012 31.30 31.53 31.08 31.30 75456
11/7/2012 31.98 32.13 31.00 31.21 141211
11/6/2012 31.93 32.88 31.75 32.56 97636
11/5/2012 31.38 31.68 31.29 31.61 69812
11/2/2012 31.95 31.96 31.23 31.35 80009
11/1/2012 31.85 32.25 31.77 32.06 78991
10/31/2012 31.81 32.17 31.70 31.78 52580
10/26/2012 31.65 31.86 31.56 31.79 79626
10/25/2012 31.90 31.94 31.45 31.78 84896
10/24/2012 31.88 31.96 31.35 31.63 135911
10/23/2012 32.14 32.15 31.62 31.97 140375
10/22/2012 33.31 33.42 32.68 32.90 172134
10/19/2012 34.45 34.46 33.27 33.34 122713
10/18/2012 33.75 34.31 33.64 34.07 83068
10/17/2012 34.28 34.42 33.94 34.10 51500
10/16/2012 33.94 34.20 33.90 34.13 61383
10/15/2012 33.62 34.12 33.31 34.00 105424
10/12/2012 34.16 34.34 33.79 34.00 46855
10/11/2012 34.27 34.44 33.94 34.29 80091
10/10/2012 34.25 34.70 33.73 33.84 83944
10/9/2012 33.45 34.43 33.44 34.18 133628
10/8/2012 33.11 33.31 33.01 33.22 35465
10/5/2012 33.70 33.70 33.00 33.35 72330
10/4/2012 32.99 34.04 32.88 33.94 120855
10/3/2012 33.57 33.59 32.52 32.61 163288
10/2/2012 34.35 34.38 33.99 34.02 47158
10/1/2012 34.45 34.60 34.15 34.25 60051
9/28/2012 34.11 34.28 33.91 34.12 55242
9/27/2012 33.83 34.25 33.68 34.15 78542
9/26/2012 33.50 33.51 32.98 33.34 112754
9/25/2012 34.31 34.50 33.75 33.75 59754
9/24/2012 34.01 34.15 33.77 34.09 54146
9/21/2012 34.62 34.74 34.35 34.49 71185
Sponsored links
Recommended
Loading, please wait...
See More »
Trading Center