$20.92 -1.04 (%) US Oil Fund Partnership Units - NYSEARCA

Dec. 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
12/27/201038.8038.9238.6038.713,844,970
12/23/201038.6239.0838.6038.984,401,250
12/22/201038.5138.7438.4338.645,100,170
12/21/201038.1438.3738.0438.294,244,940
12/20/201037.9038.2037.4238.055,552,810
12/17/201037.7738.0437.6837.816,738,640
12/16/201037.9738.0537.6837.775,501,410
12/15/201037.5338.2437.5337.997,956,390
12/14/201037.8438.1637.6837.904,434,880
12/13/201038.2538.3637.6937.895,717,870
12/10/201037.9638.0037.3837.665,373,640
12/9/201037.9938.1937.6337.947,603,160
12/8/201037.9838.1737.4837.967,618,700
12/7/201038.7238.7437.7937.807,660,610
12/6/201038.2738.4538.0238.225,996,980
12/3/201037.6638.3937.5838.3110,668,000
12/2/201037.1437.8037.0937.776,979,000
12/1/201036.7037.2936.2037.209,547,640
11/30/201036.3336.7136.0436.047,145,600
11/29/201036.2336.8135.8636.789,857,580
11/26/201035.8035.9735.7335.972,324,400
11/24/201035.0136.0834.8836.0810,269,800
11/23/201034.7435.1634.5534.9510,860,500
11/22/201035.0035.1034.6135.057,455,910
11/19/201035.1535.2534.7935.227,625,390
11/18/201035.2835.5835.0835.5012,384,200
11/17/201035.3235.6134.6134.7323,117,000
11/16/201036.0736.1235.4335.4514,909,100
11/15/201036.8536.9236.4336.507,673,310
11/12/201037.2637.4136.4736.4714,158,700
11/11/201037.9038.0437.7637.848,850,310
11/10/201037.5738.0637.3638.0415,571,200
11/9/201037.7737.8136.9237.0510,733,800
11/8/201037.4337.6537.1437.538,874,530
11/5/201037.4037.6537.1537.657,822,690
11/4/201037.3137.5237.0937.4911,741,800
11/3/201036.4636.8836.1236.7413,229,600
11/2/201036.2636.4336.0936.277,122,870
11/1/201036.1436.2035.7235.818,651,950
10/29/201035.2835.4034.8135.176,039,370
10/28/201035.6635.6735.2335.395,153,740
10/27/201035.3135.4834.7935.428,215,420
10/26/201035.4535.8235.3735.684,905,680
10/25/201035.8635.9835.2035.577,561,960
10/22/201035.1335.4934.8535.497,022,810
10/21/201035.4135.6434.6134.859,113,740
10/20/201034.7035.6834.6935.599,756,230
10/19/201035.2235.5334.5634.6214,632,300
10/18/201035.6036.2835.4836.288,236,630
10/15/201036.0236.1035.1935.478,389,180
10/14/201036.1036.5435.8436.007,029,740
10/13/201036.0736.3635.9936.165,709,220
10/12/201035.8435.8635.3835.657,203,830
10/11/201035.8536.0935.6035.604,605,370
10/8/201035.6236.2335.5536.157,800,940
10/7/201036.6036.6135.3335.4610,969,100
10/6/201036.1136.6735.9436.2810,544,000
10/5/201035.9036.1935.7236.0912,537,700
10/4/201035.7235.9335.4535.599,856,670
10/1/201035.3535.6335.0935.6314,169,300
9/30/201034.4834.9634.1934.8413,444,700
9/29/201033.1934.0832.9833.9410,529,800
9/28/201033.2233.6332.9633.196,385,550
9/27/201033.6033.6132.9433.246,645,750
9/24/201032.9633.4432.9333.408,690,010
9/23/201032.3032.9832.2032.677,167,990
9/22/201032.9833.1032.2232.5812,048,300
9/21/201033.0933.1632.6032.659,938,170
9/20/201032.7633.4832.7133.227,642,430
9/17/201033.1033.1832.3432.659,598,680
9/16/201033.3733.4632.8632.987,077,610
9/15/201033.4433.7033.3033.498,594,120
9/14/201034.0134.3933.7233.897,979,620
9/13/201034.1934.3633.9334.037,424,180
9/10/201033.3933.8233.2433.778,265,890
9/9/201033.6033.7332.8532.898,242,770
9/8/201033.0333.5232.8333.147,268,490
9/7/201032.8033.1932.3332.778,613,220
9/3/201033.4033.5232.5833.0910,178,100
9/2/201032.7233.4332.5933.397,492,600
9/1/201032.4733.1432.4132.9511,481,200
8/31/201033.0433.2431.8431.9215,029,100
8/30/201033.1333.3433.0033.026,077,700
8/27/201032.6533.5732.0633.5713,947,700
8/26/201032.5032.9232.3632.6210,064,900
8/25/201031.7832.3831.5032.3713,493,200
8/24/201032.0532.2131.7531.7710,285,900
8/23/201032.9233.1332.3832.438,875,600
8/20/201033.0133.0632.6932.958,133,600
8/19/201033.6633.6933.0933.258,067,900
8/18/201033.4433.8533.0333.6813,272,000
8/17/201034.0634.2833.7833.876,513,500
8/16/201033.5833.7833.4933.616,362,400
8/13/201033.8434.0433.5733.796,921,400
8/12/201034.1634.5533.7933.929,537,000
8/11/201035.4235.4434.7434.749,987,200
8/10/201035.7436.1235.4635.878,087,300
8/9/201036.3636.5436.1436.535,285,800
8/6/201036.2437.1535.8036.209,233,700
8/5/201036.5536.8636.5136.715,077,000
Trading Center