$34.15 -0.26 (%) US Oil Fund Partnership Units - NYSEARCA

Oct. 1, 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
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
8/4/201036.9137.1436.6136.909,206,400
8/3/201036.6937.0036.4436.918,978,900
8/2/201036.1836.6036.1136.489,154,900
7/30/201034.5035.3934.4235.347,126,300
7/29/201034.5635.4634.5635.069,668,900
7/28/201034.4434.6333.9934.369,755,900
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
Trading Center