US Oil Fund Partnership Units  $37.77

down 0.00


25/7/2014 04:00 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
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
11/19/200940.4840.5039.3639.6613,179,400
11/18/200940.7941.0040.1740.6713,470,200
11/17/200940.1140.7339.9740.4810,151,400
11/16/200939.3140.5939.2840.2915,832,300
11/13/200939.0339.4638.6839.1211,966,600
11/12/200940.0940.2839.1739.2714,419,500
11/11/200940.8040.9440.1640.558,873,200
11/10/200940.7341.1539.8340.4110,231,400
11/9/200940.3740.9940.3040.509,214,900
11/6/200939.9040.3739.2339.7016,505,600
11/5/200940.9141.1340.5540.807,565,000
11/4/200941.0141.4440.6440.9915,058,700
11/3/200939.4040.7739.2940.6212,840,700
11/2/200939.3340.2239.2039.9711,438,900
10/30/200940.5240.6939.2839.3212,985,900
10/29/200940.1341.1340.0640.9012,153,100
10/28/200940.2740.4639.4339.4615,495,500
10/27/200940.2840.7839.7840.5913,070,100
10/26/200941.3041.7039.8640.1313,853,100
10/23/200941.5341.6140.8240.9110,922,100
10/22/200941.2941.5840.8241.4711,710,900
10/21/200940.0941.9240.0541.3318,459,100
10/20/200940.8440.8640.0440.3916,466,200
10/19/200940.2940.9440.1840.7612,588,500
10/16/200939.8840.4939.5440.4515,708,800
10/15/200938.8340.1138.5939.9121,359,400
10/14/200938.5238.7538.3038.6111,070,300
Trading Center