United States Oil $37.66

up +0.18


17/4/2014 04:15 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
6/29/200938.0738.9138.0738.6712,502,100
6/26/200937.9037.9637.2537.518,377,800
6/25/200937.5638.3637.3638.0512,606,200
6/24/200937.2737.8036.9937.0913,540,400
6/23/200936.6737.6936.2037.4114,457,000
6/22/200937.0037.0136.0836.2514,461,400
6/19/200939.0739.2737.5637.9715,672,900
6/18/200938.5339.1238.3338.8510,229,600
6/17/200938.2038.8737.7238.7016,761,400
6/16/200939.4439.5138.1638.5112,138,800
6/15/200939.0339.0438.0538.5216,754,600
6/12/200939.2039.6339.0739.4312,645,300
6/11/200939.4340.0039.3139.6812,147,900
6/10/200938.8139.2138.5638.9713,669,400
6/9/200938.0738.3637.6838.197,226,700
6/8/200937.3837.7237.1037.5410,134,100
6/5/200937.7038.0236.9837.4012,204,200
6/4/200937.1838.1036.9537.6914,562,700
6/3/200937.2137.2635.5636.2520,662,300
6/2/200937.1337.7936.9537.6111,182,700
6/1/200936.9937.5936.7837.4311,976,500
5/29/200936.3136.4235.6936.4016,524,100
5/28/200934.9735.8334.8535.3417,605,900
5/27/200934.5934.9434.0934.5812,258,600
5/26/200932.7634.2032.7034.1111,932,800
5/22/200933.4833.7933.1233.707,977,200
5/21/200933.1733.6632.8133.3810,039,200
5/20/200933.5434.0833.4733.8715,681,400
5/19/200932.8233.0732.2632.7910,018,100
5/18/200932.1232.8032.0032.7112,126,800
5/15/200932.0032.4231.0831.3013,525,900
5/14/200931.9832.7631.7432.4012,089,000
5/13/200932.5733.1731.9432.1918,604,000
5/12/200932.9132.9632.3032.6310,896,800
5/11/200932.2332.6031.9532.2910,644,800
5/8/200932.2732.7431.9432.4912,128,200
5/7/200932.5732.6831.0631.4916,758,500
5/6/200930.9931.5530.7331.4316,466,500
5/5/200930.3930.5629.9930.1510,366,300
5/4/200929.9630.5829.9330.5613,948,700
5/1/200929.1030.0629.0229.6215,319,800
4/30/200928.3128.8528.2328.6311,415,900
4/29/200928.3528.8028.2228.5611,733,900
4/28/200927.3928.0927.3827.8510,249,900
4/27/200927.1428.6627.1128.0817,187,000
4/24/200928.7529.0028.4828.9016,115,100
4/23/200927.7527.8927.2127.8811,387,700
4/22/200927.1727.5226.8327.3416,829,400
4/21/200926.3027.6326.2827.3322,537,900
4/20/200927.7227.8527.0727.2226,323,200
4/17/200929.7829.7929.2329.4513,629,400
Trading Center