US Oil Fund Partnership Units  $38.19

up +0.24


23/7/2014 02:04 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
7/27/201035.5135.5134.4034.6712,327,900
7/26/201035.2935.5235.1935.355,352,800
7/23/201035.2435.5535.1335.398,585,600
7/22/201034.9035.5634.8735.4210,910,000
7/21/201035.0935.1333.9134.208,790,100
7/20/201034.1534.8834.0734.827,506,800
7/19/201034.4734.9734.0134.468,248,400
7/16/201034.3734.3833.8734.168,610,000
7/15/201034.6934.7033.9634.588,997,700
7/14/201034.5735.1834.4234.668,678,700
7/13/201034.5034.8434.4934.747,639,900
7/12/201034.0934.2933.6133.787,399,200
7/9/201034.0934.5133.9134.346,443,800
7/8/201033.9834.2733.5834.238,232,900
7/7/201032.9033.6732.8933.6513,279,500
7/6/201033.0633.3432.2732.618,110,700
7/2/201032.9533.0732.3232.607,620,600
7/1/201033.6333.6732.5332.8713,941,800
6/30/201034.2034.5533.5933.9611,719,400
6/29/201034.2334.2933.9534.1711,066,400
6/28/201035.3435.3835.0935.214,877,900
6/25/201034.9735.7134.7635.6613,041,400
6/24/201034.4034.5934.0034.398,006,700
6/23/201034.5834.6633.9434.2412,598,300
6/22/201035.3935.6135.0035.007,708,900
6/21/201035.9736.0435.0935.339,781,800
6/18/201034.9635.4634.8435.416,464,000
6/17/201035.6035.6335.0135.148,534,900
6/16/201035.0735.7334.8935.4911,182,700
6/15/201034.6635.2434.5735.2310,363,400
6/14/201034.7234.9134.0434.338,596,300
6/11/201034.1234.5933.7634.239,694,300
6/10/201034.6835.0034.4434.7710,787,200
6/9/201033.9434.3933.8433.9516,198,400
6/8/201032.9433.2532.6433.1910,676,100
6/7/201032.8733.2932.4532.599,603,100
6/4/201033.5933.7932.5232.6815,021,500
6/3/201033.6534.4233.2234.2619,412,900
6/2/201033.3633.9633.2133.7910,432,500
6/1/201033.6534.6033.1333.1814,120,000
5/28/201034.1934.5133.5034.0410,988,900
5/27/201033.5434.3333.4034.3122,848,200
5/26/201032.2332.9432.2332.5919,078,000
5/25/201030.9831.8930.9331.8517,716,900
5/24/201032.4032.5432.0932.1711,318,300
5/21/201031.8332.7231.7032.2723,752,200
5/20/201032.4232.8031.6432.2030,304,200
5/19/201033.2733.6332.6833.5125,896,600
5/18/201034.5134.5933.1733.4723,759,700
5/17/201034.4534.5133.4533.8825,881,500
5/14/201035.6635.7434.5034.8124,259,900
5/13/201036.3136.6736.0836.1317,570,100
5/12/201036.8937.2036.3236.7712,925,400
5/11/201036.9337.3836.6336.7613,809,800
5/10/201037.2537.5036.6037.2318,316,500
5/7/201036.7336.9835.8536.3124,880,600
5/6/201037.9538.3436.0036.9624,166,400
5/5/201038.2339.2438.1838.3122,292,900
5/4/201040.6640.6739.7039.7016,513,300
5/3/201041.3041.9041.2941.468,342,700
4/30/201041.4241.5840.9541.3313,450,600
4/29/201040.6241.0840.6241.0411,389,600
4/28/201039.7740.0739.3339.9710,522,400
4/27/201040.1040.5439.3239.3712,234,000
4/26/201040.8440.9440.2840.357,213,400
4/23/201040.0340.9639.8840.959,150,600
4/22/201039.7240.3539.2940.3010,779,800
4/21/201040.4140.6139.8740.2711,750,300
4/20/201040.2040.6840.1540.306,864,800
4/19/201039.6840.1139.6740.119,630,200
4/16/201041.0741.3340.3540.6017,369,800
4/15/201041.8941.9641.5041.716,862,200
4/14/201041.1641.8840.9441.7612,961,400
4/13/201040.8741.0740.2840.8910,593,100
4/12/201041.1141.4940.9040.936,363,400
4/9/201041.5741.7340.8141.179,041,500
4/8/201041.1241.6140.9041.446,853,600
4/7/201041.9942.0941.4541.528,530,400
4/6/201041.9942.1941.8342.027,332,200
4/5/201041.5242.1141.4442.077,653,800
4/1/201041.0141.2940.9641.249,072,800
3/31/201040.4040.6339.9140.2913,428,400
3/30/201039.9040.0539.6339.956,838,900
3/29/201039.3240.1139.2939.9610,412,700
3/26/201039.1039.1238.5538.837,659,600
3/25/201039.3239.4938.8838.908,987,900
3/24/201038.9939.2538.7338.948,792,800
3/23/201039.3939.8339.2539.705,564,400
3/22/201038.3839.6338.3039.5610,648,800
3/19/201039.8539.9738.8539.2013,827,600
3/18/201040.0940.2339.7539.927,573,900
3/17/201040.1840.4039.7740.2312,552,300
3/16/201039.3439.9039.2439.7912,765,200
3/15/201039.1339.1438.5038.839,729,100
3/12/201040.1640.2439.2239.5111,348,100
3/11/201039.8440.0539.6540.058,079,200
3/10/201039.5740.4139.3439.9015,114,500
3/9/201039.3439.8739.3139.558,034,500
3/8/201040.0140.0539.3339.797,879,900
3/5/201039.6239.9639.5739.8510,046,000
Trading Center