UNITED STATES OIL $33.72

down -0.39


22/5/2013 12:22 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
10/14/2009 38.52 38.75 38.30 38.61 110555
10/13/2009 38.02 38.26 37.61 38.15 127850
10/12/2009 37.82 37.97 37.56 37.69 98860
10/9/2009 36.88 37.18 36.48 37.16 121107
10/8/2009 35.72 37.34 35.65 36.68 149402
10/7/2009 36.61 36.77 35.45 35.96 158973
10/6/2009 36.50 37.00 36.25 36.54 146867
10/5/2009 35.45 36.48 35.00 36.18 174417
10/2/2009 35.49 36.15 35.39 35.87 148912
10/1/2009 36.28 36.55 35.54 36.23 233597
9/30/2009 34.62 36.35 34.07 36.19 248478
9/29/2009 34.18 34.61 33.90 34.31 127202
9/25/2009 33.92 34.51 33.69 34.00 165330
9/24/2009 34.92 34.98 33.75 33.97 240060
9/23/2009 36.80 36.81 35.10 35.13 236352
9/22/2009 36.84 37.04 36.50 36.98 81334
9/21/2009 36.10 36.18 35.63 35.85 132099
9/18/2009 37.50 37.57 37.04 37.12 71148
9/17/2009 37.26 37.84 37.24 37.49 91410
9/16/2009 36.74 37.50 36.47 37.43 118411
9/15/2009 35.98 36.80 35.49 36.70 127695
9/11/2009 37.56 37.61 35.63 35.82 148539
9/10/2009 36.88 37.47 36.66 37.37 85958
9/9/2009 37.02 37.53 36.76 36.94 79164
9/8/2009 36.47 37.16 36.12 36.94 119103
9/4/2009 34.99 35.42 34.82 35.13 82223
9/3/2009 35.48 35.65 35.04 35.32 69870
9/2/2009 35.04 35.57 34.72 35.18 118570
9/1/2009 36.23 36.95 35.22 35.27 127023
8/31/2009 36.57 36.63 35.80 36.05 114177
8/28/2009 37.92 38.05 37.16 37.66 102303
8/27/2009 36.57 37.72 36.16 37.72 109697
8/26/2009 36.76 37.14 36.57 36.95 124419
8/25/2009 38.47 38.80 36.81 37.17 139308
8/24/2009 38.56 38.74 38.27 38.30 94594
8/21/2009 38.31 38.68 37.89 38.23 125548
8/20/2009 37.97 38.20 37.55 37.67 126045
8/19/2009 36.33 38.47 36.30 38.12 180331
8/18/2009 35.35 37.04 35.33 36.86 127624
8/14/2009 37.61 37.62 35.86 36.03 129509
8/13/2009 37.68 37.99 37.21 37.80 93699
8/12/2009 36.97 37.65 36.96 37.35 105931
8/11/2009 37.24 37.35 36.60 36.86 98412
8/7/2009 38.15 38.44 37.45 37.65 104003
8/6/2009 38.06 38.44 37.32 38.27 134101
8/5/2009 37.98 38.36 37.08 38.20 127379
8/3/2009 37.93 38.39 37.79 37.92 148699
7/31/2009 35.14 37.09 35.08 36.81 146213
7/30/2009 34.36 35.79 34.06 35.49 174026
7/29/2009 34.92 34.98 33.36 33.47 183969
7/28/2009 35.78 36.06 35.37 35.76 91890
7/27/2009 36.31 36.48 35.96 36.32 98185
7/24/2009 35.69 36.27 35.44 36.22 80256
7/23/2009 34.33 35.90 34.30 35.79 123804
7/22/2009 34.01 34.98 33.93 34.81 123020
7/21/2009 35.31 35.38 34.39 34.94 105746
7/20/2009 34.72 34.93 34.22 34.83 88901
7/17/2009 33.84 34.59 33.83 34.24 121051
7/16/2009 32.89 33.64 32.84 33.56 111463
7/15/2009 32.90 33.56 32.57 33.47 199050
7/14/2009 32.86 32.94 31.94 32.11 126162
7/13/2009 32.06 32.42 31.57 32.37 158156
7/10/2009 32.14 32.56 31.86 32.38 112449
7/9/2009 32.87 32.95 32.10 32.77 179529
7/8/2009 33.63 33.65 32.50 32.57 170556
7/7/2009 34.51 34.65 33.74 33.81 153502
7/6/2009 34.66 35.06 34.46 34.71 144435
7/2/2009 36.27 36.35 35.99 36.05 126021
7/1/2009 38.70 38.87 37.08 37.46 162144
6/30/2009 38.50 38.78 37.30 37.93 134283
6/29/2009 38.07 38.91 38.07 38.67 124990
6/26/2009 37.90 37.96 37.25 37.51 83774
6/25/2009 37.56 38.36 37.36 38.05 126060
6/23/2009 36.67 37.69 36.20 37.41 144492
6/22/2009 37.00 37.01 36.08 36.25 144587
6/19/2009 39.07 39.27 37.56 37.97 156715
6/17/2009 38.20 38.87 37.72 38.70 167611
6/16/2009 39.44 39.51 38.16 38.51 121323
6/15/2009 39.03 39.04 38.05 38.52 167541
6/12/2009 39.20 39.63 39.07 39.43 126454
6/11/2009 39.43 40.00 39.31 39.68 121395
6/10/2009 38.81 39.21 38.56 38.97 136668
6/9/2009 38.07 38.36 37.68 38.19 72268
6/8/2009 37.38 37.72 37.10 37.54 101328
6/5/2009 37.70 38.02 36.98 37.40 122042
6/4/2009 37.18 38.10 36.95 37.69 145615
6/3/2009 37.21 37.26 35.56 36.25 206589
6/2/2009 37.13 37.79 36.95 37.61 111826
6/1/2009 36.99 37.59 36.78 37.43 119752
5/29/2009 36.31 36.42 35.69 36.40 165242
5/28/2009 34.97 35.83 34.85 35.34 176059
5/27/2009 34.59 34.94 34.09 34.58 122584
5/26/2009 32.76 34.20 32.70 34.11 119328
5/22/2009 33.48 33.79 33.12 33.70 79771
5/21/2009 33.17 33.66 32.81 33.38 100365
5/20/2009 33.54 34.08 33.47 33.87 156786
5/19/2009 32.82 33.07 32.26 32.79 100162
5/18/2009 32.12 32.80 32.00 32.71 121265
5/15/2009 32.00 32.42 31.08 31.30 135244
5/14/2009 31.98 32.76 31.74 32.40 120891
Marketplace
Trading Center