$30.55 -0.75 (%) US Oil Fund Partnership Units - NYSEARCA

Oct. 22, 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
5/29/201437.7238.0637.6737.911,189,580
5/28/201437.9938.0137.5937.681,885,040
5/27/201438.0038.1737.9338.141,158,230
5/23/201438.1038.2738.0538.182,545,820
5/22/201438.1138.1637.9238.013,436,540
5/21/201437.7738.1837.7537.984,562,610
5/20/201437.3337.5437.2437.521,348,600
5/19/201437.4237.5237.3337.381,644,820
5/16/201437.1137.2737.0937.231,575,210
5/15/201437.1237.1636.9337.041,338,960
5/13/201436.8337.0836.7137.042,221,910
5/12/201436.6436.7236.5236.591,498,330
5/8/201436.4236.5236.3336.491,303,460
5/7/201436.5136.7036.2836.601,938,250
5/6/201436.3136.5036.1636.191,642,350
5/5/201436.2636.2635.9636.142,344,000
5/2/201436.1736.4036.1036.291,847,320
5/1/201436.0336.3135.9736.162,539,800
4/30/201436.2236.3236.1236.323,611,780
4/29/201437.0737.1536.6836.721,398,830
4/28/201436.7436.7536.4836.711,391,480
4/25/201436.5836.7236.5336.601,991,410
4/24/201437.1337.2236.9937.051,377,300
4/23/201437.0437.1236.8436.912,389,620
4/22/201437.2137.2336.9237.003,118,560
4/21/201437.5937.7637.5537.641,353,640
4/17/201437.5137.7937.4537.663,083,860
4/16/201437.7837.8137.2537.484,669,540
4/15/201437.3837.5437.3537.392,715,170
4/14/201437.3437.5737.3137.381,348,470
4/11/201437.2037.5437.1837.182,638,340
4/10/201437.2337.3337.1337.202,969,380
4/9/201436.9837.3836.9037.224,467,220
4/8/201436.4637.0136.3236.904,497,960
4/7/201436.2036.5136.0136.282,030,440
4/4/201436.4836.6236.3936.432,427,610
4/3/201435.8436.2135.7936.141,867,760
4/2/201435.8135.9535.6335.803,366,210
4/1/201436.4536.5035.8035.834,688,820
3/31/201436.5936.7436.3636.592,124,010
3/28/201436.7936.8436.5536.622,000,460
3/27/201436.5036.6536.4636.502,081,890
3/26/201436.0036.2135.8636.091,941,230
3/25/201435.9736.1435.6235.772,183,880
3/24/201436.1436.1435.7735.821,648,560
3/21/201435.7636.1435.7335.842,708,020
3/20/201435.5835.8435.3635.582,295,770
3/19/201435.6135.7835.4535.712,333,420
3/18/201435.2235.6835.2235.582,585,960
3/17/201435.3635.4134.9735.152,552,900
3/14/201435.4735.6735.3435.533,605,640
3/13/201435.2435.3535.1335.342,211,320
3/12/201435.2735.5535.0435.356,574,160
3/11/201436.1836.2635.7735.813,580,950
3/10/201436.2836.4236.1836.303,212,550
3/7/201436.6636.9136.6336.782,217,860
3/6/201436.1336.6135.9236.573,648,460
3/5/201436.9537.0236.2036.245,500,570
3/4/201437.1837.2036.9037.063,726,710
3/3/201437.3937.7437.3437.527,476,370
2/28/201436.6136.9336.5636.742,525,290
2/27/201436.6436.7936.5036.692,687,640
2/26/201436.7436.9136.6436.752,029,100
2/25/201436.4736.6336.2436.593,379,160
2/24/201436.6937.1136.6436.793,499,160
2/21/201436.7536.8536.4836.694,283,300
2/20/201436.9036.9636.7436.882,738,060
2/19/201436.7037.0536.6436.904,682,850
2/18/201436.3036.7736.2236.664,759,620
2/14/201435.7135.9735.6235.911,755,290
2/13/201435.7435.9835.7235.872,185,000
2/12/201436.0736.1635.7535.804,408,000
2/11/201435.6135.7835.5435.642,084,850
2/10/201435.6935.8635.5635.632,941,180
2/7/201435.0635.7535.0035.646,347,380
2/6/201435.1635.2034.7834.902,205,900
2/5/201434.8334.9634.5634.713,671,680
2/4/201434.7234.8834.6234.742,634,390
2/3/201434.8034.9034.3634.5212,222,700
1/31/201434.8035.1234.7534.804,948,310
1/30/201435.1135.1834.9434.953,274,810
1/29/201434.4534.8834.4034.734,952,900
1/28/201434.5934.8534.5934.694,313,400
1/27/201434.5434.6234.0034.235,524,640
1/24/201434.7834.7934.3634.584,934,660
1/23/201434.6734.9234.5734.725,677,170
1/22/201434.2034.5934.1734.564,995,650
1/21/201434.0034.0433.7433.993,925,930
1/17/201433.8633.8633.6033.696,876,830
1/16/201433.6633.7133.4733.654,317,380
1/15/201433.2633.8533.2633.777,293,010
1/14/201433.0233.2432.9233.043,967,320
1/13/201433.0033.0632.7232.816,247,520
1/10/201433.1333.3032.9333.195,460,040
1/9/201433.1933.2032.6833.086,525,740
1/8/201433.5333.5533.0333.165,751,920
1/7/201433.4733.7333.4533.583,126,800
1/6/201433.6233.7233.3633.574,546,580
1/3/201434.1334.1333.6033.759,659,460
1/2/201434.6934.7034.1434.2310,740,800
Trading Center