United States Oil $37.66

up +0.18


17/4/2014 06:40 PM  |  NYSEARCA : USO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
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
3/4/201039.0839.2938.8339.159,917,900
3/3/201039.0739.5638.7039.4012,434,600
3/2/201038.6039.4238.5538.8010,157,600
3/1/201039.0539.1438.0238.359,678,600
2/26/201038.3538.9838.2938.829,106,700
2/25/201037.8538.1437.5338.1113,960,300
2/24/201038.4539.0238.2038.999,974,100
2/23/201038.6438.7138.1038.3311,270,900
2/22/201039.1339.2338.8039.0311,389,500
2/19/201038.6639.0938.4339.0916,901,600
2/18/201038.4038.7338.0138.7316,157,200
2/17/201037.6837.9837.4737.9710,332,800
2/16/201037.2037.8337.0837.7915,142,300
2/12/201036.1536.3735.6036.3112,567,200
2/11/201036.5837.0835.9536.7811,980,700
2/10/201036.0936.7035.5536.5110,326,000
2/9/201035.5437.7235.3336.2112,748,800
2/8/201035.0835.3734.6935.0912,264,200
2/5/201035.9836.0534.0735.2129,344,900
2/4/201037.1237.1435.5035.8020,852,800
2/3/201037.8538.1737.5037.6518,011,600
2/2/201036.8437.9336.7737.5314,652,900
2/1/201036.0236.7335.7736.7210,447,300
1/29/201036.3836.5035.5035.6414,359,500
1/28/201036.3136.3535.7436.1611,590,100
1/27/201036.5436.7435.6136.0814,806,600
1/26/201036.3736.8336.2536.509,105,200
1/25/201036.5036.9936.4136.819,053,600
1/22/201037.0737.0936.3236.3417,906,500
1/21/201038.2238.4137.0937.2413,719,500
1/20/201038.2338.3537.8837.8911,444,700
1/19/201038.0738.9538.0338.938,183,600
1/15/201038.9739.0238.2838.4012,612,900
1/14/201039.3039.4438.8839.068,578,800
1/13/201039.4039.7138.6339.2115,504,200
1/12/201040.0740.3639.5339.6311,961,400
1/11/201041.0941.1940.4640.548,904,300
1/8/201040.6341.1740.4540.939,393,600
1/7/201040.8741.0840.6840.7210,023,600
1/6/201040.3241.1939.8940.9719,794,400
1/5/201040.2540.4539.9340.4110,454,800
1/4/201040.0440.3039.8740.2711,413,400
12/31/200939.3939.4639.0939.285,758,800
12/30/200938.9539.3738.7139.149,417,300
12/29/200939.0639.0738.5038.846,579,300
12/28/200938.9439.0538.7638.867,891,100
12/24/200937.8638.2437.8638.203,270,800
12/23/200937.1837.9937.1437.7411,617,000
12/22/200936.2536.9735.8936.569,447,800
12/21/200936.9537.1036.1236.169,637,200
12/18/200937.1437.2636.3036.6614,196,000
12/17/200936.5936.7436.0036.3611,137,700
12/16/200936.0837.0336.0836.7417,576,400
12/15/200935.8036.1435.7335.9313,640,800
12/14/200935.6235.8235.4635.5812,066,300
12/11/200935.6435.6835.2235.4817,692,000
12/10/200935.9836.1335.3735.7315,571,600
12/9/200936.9437.2135.5635.8722,001,400
12/8/200937.0937.2236.7636.8512,266,500
12/7/200937.6438.0837.3737.4913,683,300
12/4/200939.2939.4337.9538.3315,905,600
12/3/200938.6439.1238.3038.5210,703,700
12/2/200939.5439.5638.6438.8412,785,100
12/1/200939.8640.0639.5739.6210,892,700
11/30/200938.1639.5338.1039.1515,589,500
11/27/200937.3738.6937.2938.509,203,500
11/25/200938.5639.5838.2839.5011,920,000
11/24/200939.2039.3238.3338.5815,302,500
11/23/200940.1640.5139.1239.3813,433,100
11/20/200939.0839.5138.9539.4210,850,100
Trading Center