US Oil Fund Partnership Units  $35.04

down 0.00


26/8/2014 04:00 PM  |  NYSEARCA : USO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
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
12/31/201335.2935.3835.1435.325,399,320
12/30/201335.7635.8335.4935.533,041,900
12/27/201335.8636.0735.8235.843,793,050
12/26/201335.2535.6935.2535.652,859,730
12/24/201335.4635.5535.4635.49919,762
12/23/201335.4335.5035.3235.362,273,880
12/20/201335.4235.5935.2835.483,228,660
12/19/201335.2935.6235.2335.326,204,580
12/18/201335.0435.1934.9035.034,360,980
12/17/201335.0535.1434.8334.872,228,740
12/16/201334.9035.0834.8834.943,975,930
12/13/201334.7134.8534.5734.646,217,660
12/12/201335.1435.1634.9634.974,328,080
12/11/201335.1635.2634.8834.987,298,220
12/10/201335.3035.3535.0635.315,743,490
12/9/201335.1135.1134.9134.915,700,110
12/6/201334.9235.0834.8735.052,714,170
12/5/201334.9435.1734.9034.934,896,470
12/4/201334.7635.0234.5734.889,551,960
12/3/201333.8034.5333.8034.5114,016,600
12/2/201333.4733.7633.4233.684,298,240
11/29/201333.3233.7033.3233.463,870,050
11/27/201333.1833.2332.9533.197,847,370
11/26/201333.7833.8633.5833.693,263,060
11/25/201333.6433.9233.5933.825,226,560
11/22/201334.1034.2033.7734.045,739,970
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
Trading Center