US Oil Fund Partnership Units  $35.76

up +0.44


29/8/2014 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
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
10/13/200938.0238.2637.6138.1512,802,900
10/12/200937.8237.9737.5637.699,887,300
10/9/200936.8837.1836.4837.1612,120,300
10/8/200935.7237.3435.6536.6814,940,900
10/7/200936.6136.7735.4535.9615,906,800
10/6/200936.5037.0036.2536.5414,700,100
10/5/200935.4536.4835.0036.1817,444,900
10/2/200935.4936.1535.3935.8714,891,300
10/1/200936.2836.5535.5436.2323,374,000
9/30/200934.6236.3534.0736.1924,857,200
9/29/200934.1834.6133.9034.3112,734,600
9/28/200934.0034.7533.9634.5113,435,800
9/25/200933.9234.5133.6934.0016,540,700
9/24/200934.9234.9833.7533.9724,023,300
9/23/200936.8036.8135.1035.1323,642,300
9/22/200936.8437.0436.5036.988,133,600
9/21/200936.1036.1835.6335.8513,219,200
9/18/200937.5037.5737.0437.127,115,300
9/17/200937.2637.8437.2437.499,147,200
9/16/200936.7437.5036.4737.4311,844,900
9/15/200935.9836.8035.4936.7012,773,700
9/14/200935.5835.9935.5035.718,731,700
9/11/200937.5637.6135.6335.8214,860,500
9/10/200936.8837.4736.6637.378,596,900
9/9/200937.0237.5336.7636.947,918,000
9/8/200936.4737.1636.1236.9411,913,500
9/4/200934.9935.4234.8235.138,225,800
9/3/200935.4835.6535.0435.326,989,800
9/2/200935.0435.5734.7235.1811,859,100
9/1/200936.2336.9535.2235.2712,705,100
Trading Center