United States Oil $37.66

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : USO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
11/21/201333.9634.3233.8134.175,490,620
11/20/201333.7833.8833.4833.635,167,970
11/19/201333.6833.7933.4833.723,968,730
11/18/201333.9034.0833.5333.625,332,980
11/15/201334.0534.0533.8433.883,964,490
11/14/201333.6834.1233.4533.936,328,330
11/13/201333.8534.1333.7633.903,965,580
11/12/201334.1134.3033.5033.647,539,590
11/11/201334.0334.3633.9934.262,533,550
11/8/201334.0834.2133.8734.013,722,360
11/7/201334.0434.0633.8133.974,754,470
11/6/201333.8634.3733.8634.199,995,430
11/5/201333.9333.9933.5533.676,565,850
11/4/201334.0634.2834.0234.044,573,220
11/1/201334.4534.4534.0234.139,775,360
10/31/201334.7834.9734.6134.695,100,690
10/30/201335.0735.1334.8134.855,929,280
10/29/201335.3935.4935.2935.412,333,090
10/28/201335.2835.6135.2035.554,299,050
10/25/201335.0635.3535.0135.323,832,920
10/24/201334.6935.0534.5934.995,583,110
10/23/201334.7835.1334.6734.9512,477,900
10/22/201335.9836.1535.3935.4110,216,400
10/21/201336.2336.3135.8535.944,922,190
10/18/201336.5636.5936.3436.454,157,170
10/17/2013103.84105.08103.79105.059,678
10/16/201336.6237.1836.5836.924,902,580
10/15/201336.6536.8736.4536.475,475,240
10/14/201336.6637.0236.5536.872,665,360
10/11/201336.4636.8436.4236.756,146,810
10/10/201336.5837.2936.5337.106,818,320
10/9/201336.8836.9636.4536.5510,998,900
10/8/201337.3837.4937.2237.313,451,340
10/7/201336.7937.3636.7037.144,606,600
10/4/201337.4437.5337.2137.312,772,260
10/3/201337.5837.5937.0637.144,842,450
10/2/201336.6837.5436.5837.4211,026,400
10/1/201336.6136.7936.4136.686,339,050
9/30/201336.4837.0236.4036.855,328,580
9/27/201337.0537.3836.9136.964,181,990
9/26/201337.0437.1736.8937.082,942,680
9/25/201337.2937.3536.8236.884,913,590
9/24/201337.0537.3036.8537.225,837,710
9/23/201337.3337.4637.1637.275,911,250
9/20/201337.9738.1837.6537.775,630,410
9/19/201338.5638.6238.0438.086,891,640
9/18/201337.8938.8037.8138.687,950,160
9/17/201337.9738.0237.6237.746,761,630
9/16/201338.2538.5138.1038.116,184,470
9/13/201338.4738.8838.3638.853,234,190
9/12/201338.6039.0138.5638.874,897,710
9/11/201338.4938.5938.2238.485,546,410
9/10/201338.2238.4438.0338.3410,700,900
9/9/201339.2439.3638.8438.947,913,270
9/6/201339.0839.5439.0339.3610,433,100
9/5/201338.5338.7738.3038.694,415,290
9/4/201338.3538.5538.1438.344,293,240
9/3/201338.2538.8838.2338.767,920,380
8/30/201338.5438.8538.2138.4810,365,600
8/29/201339.0839.3338.4938.588,141,800
8/28/201339.2239.4639.0039.0812,933,600
8/27/201338.9039.0538.7238.8714,494,400
8/26/201337.9538.0137.7137.965,700,560
8/23/201337.4138.2037.2737.955,943,260
8/22/201337.1537.6037.0937.544,511,820
8/21/201337.4937.5236.9937.175,486,090
8/20/201337.6938.2137.3937.526,767,160
8/19/201338.2038.4338.0638.173,401,240
8/16/201338.3138.5738.0138.405,340,810
8/15/201338.3138.4037.9838.244,559,740
8/14/201337.8538.1437.6538.095,100,160
8/13/201337.7338.0737.5737.904,470,370
8/12/201337.4037.7937.2737.764,308,180
8/9/201337.0637.6437.0337.597,252,170
8/8/201336.7736.8636.3536.8410,858,100
8/7/201337.2737.5037.0037.015,931,600
8/6/201337.7937.8137.2737.466,090,590
8/5/201337.6638.0537.6337.832,728,140
8/2/201338.0738.1237.8437.944,406,910
8/1/201338.1038.4138.0638.278,851,790
7/31/201336.7137.4236.6037.366,265,440
7/30/201336.9036.9136.5036.675,250,330
7/29/201337.3037.3837.0037.132,720,760
7/26/201337.3837.3936.9437.213,200,340
7/25/201337.4237.6337.0037.585,202,030
7/24/201337.8638.0137.2537.407,193,890
7/23/201337.7438.1937.7238.094,616,460
7/22/201338.3238.3837.8637.926,416,550
7/19/201338.6138.6238.0138.456,041,020
7/18/201337.9338.4637.9338.344,838,790
7/17/201337.5837.8437.4837.803,291,170
7/16/201337.7737.8037.4737.483,229,910
7/15/201337.3737.7637.3637.674,741,850
7/12/201337.3037.6037.1137.565,606,130
7/11/201337.3437.3536.8837.018,150,890
7/10/201337.2537.6437.0737.4311,033,500
7/9/201336.3736.8036.3336.775,712,660
7/8/201336.2936.6736.2236.414,212,210
7/5/201336.0536.5935.9436.567,227,510
7/3/201335.9336.1835.6035.8412,203,200
Trading Center