UNITED STATES OIL $34.78

down -0.18


19/6/2013 04:19 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
1/15/2009 30.86 30.89 28.84 30.18 549513
1/14/2009 31.53 31.56 29.96 31.23 440563
1/13/2009 30.85 32.18 30.59 31.84 397325
1/12/2009 30.99 31.31 30.50 30.65 327649
1/9/2009 32.13 32.64 31.28 32.37 352317
1/8/2009 32.98 33.36 31.89 33.20 367209
1/7/2009 36.71 36.80 33.21 33.27 436422
1/6/2009 38.36 38.75 36.78 37.25 316568
1/5/2009 35.76 37.83 35.51 37.30 348500
1/2/2009 33.77 35.91 33.46 35.63 372003
12/31/2008 29.19 34.87 29.15 33.10 488152
12/30/2008 29.88 30.53 29.19 30.20 216731
12/29/2008 30.43 30.95 28.92 30.92 241337
12/26/2008 27.78 29.25 27.73 29.10 209572
12/24/2008 28.98 29.34 28.58 29.02 137900
12/23/2008 30.86 31.06 29.13 30.00 279653
12/22/2008 32.84 33.14 30.52 30.63 272835
12/19/2008 32.14 33.31 31.93 33.06 384902
12/18/2008 34.02 34.14 32.10 32.73 408367
12/17/2008 36.05 37.04 34.26 34.81 410328
12/16/2008 36.44 38.11 35.31 36.44 258308
12/15/2008 40.12 40.39 36.25 36.84 228083
12/12/2008 36.21 38.62 35.96 38.10 236436
12/11/2008 37.18 39.82 36.97 38.64 301782
12/10/2008 35.84 37.25 34.07 35.81 373298
12/9/2008 35.41 36.12 34.22 34.45 162547
12/8/2008 35.11 36.24 34.63 36.12 207964
12/5/2008 34.75 35.18 33.08 34.25 245814
12/4/2008 37.26 38.19 35.13 35.41 235315
12/3/2008 38.01 38.88 37.50 38.05 183152
12/2/2008 40.50 40.69 37.96 38.50 157713
12/1/2008 41.09 41.64 39.75 39.89 91434
11/28/2008 42.81 43.11 41.42 42.09 45557
11/26/2008 42.42 44.60 40.97 44.54 177148
11/25/2008 42.79 42.91 40.95 41.36 137682
11/24/2008 41.57 44.78 40.65 44.13 132333
11/21/2008 40.81 41.04 39.16 41.00 114620
11/20/2008 41.64 42.30 39.36 39.55 146550
11/19/2008 44.72 45.16 43.26 43.26 113217
11/18/2008 45.31 45.69 44.02 44.77 80701
11/17/2008 46.55 48.18 44.80 45.16 111738
11/14/2008 46.61 47.68 45.72 46.18 137817
11/13/2008 46.71 49.00 45.24 49.00 152157
11/12/2008 47.34 47.61 45.74 45.75 101855
11/11/2008 49.85 49.95 47.97 48.11 95179
11/10/2008 52.93 53.30 49.00 51.23 128278
11/7/2008 50.50 51.25 49.64 50.04 76140
11/6/2008 52.13 52.43 49.31 50.15 159896
11/5/2008 55.90 56.88 53.28 53.84 120734
11/4/2008 54.34 58.78 53.93 57.38 151976
11/3/2008 53.80 55.14 52.16 52.49 89924
10/31/2008 52.99 56.19 52.02 55.59 97644
10/30/2008 55.57 55.86 52.50 54.00 101796
10/29/2008 54.39 56.71 53.94 55.68 129158
10/28/2008 52.85 53.33 50.44 53.22 79129
10/27/2008 51.44 53.92 50.85 50.85 93865
10/24/2008 51.37 53.64 51.31 53.00 76511
10/23/2008 55.53 56.85 54.76 56.60 100269
10/22/2008 56.51 56.66 54.27 54.93 96241
10/21/2008 59.30 59.60 57.64 58.77 96431
10/20/2008 60.38 62.50 59.01 61.80 110846
10/17/2008 58.12 61.10 57.66 59.37 128221
10/16/2008 60.33 60.95 56.48 59.34 157096
10/15/2008 62.21 62.89 60.73 60.73 86214
10/14/2008 68.48 68.84 64.45 65.03 89688
10/13/2008 67.20 67.78 65.55 67.78 60461
10/10/2008 65.15 68.04 63.32 66.50 161239
10/9/2008 72.34 72.80 68.95 69.60 92543
10/8/2008 71.18 73.10 69.69 72.26 127439
10/7/2008 73.48 74.13 70.78 72.49 107607
10/6/2008 73.29 74.15 70.59 71.61 135436
10/3/2008 74.28 77.47 74.28 75.25 129165
10/2/2008 77.96 78.06 75.43 75.82 102596
9/30/2008 79.10 82.08 78.61 82.01 66995
9/29/2008 81.74 82.17 76.65 77.09 117173
9/26/2008 84.53 86.67 84.31 86.21 71272
9/25/2008 84.20 87.57 84.07 86.69 91738
9/24/2008 87.82 88.26 84.55 84.86 110290
9/23/2008 88.10 88.33 83.91 86.13 139498
9/22/2008 85.02 89.16 84.97 87.62 185553
9/19/2008 82.61 83.25 79.40 82.63 129370
9/18/2008 79.63 80.82 77.15 79.17 169204
9/17/2008 75.23 78.49 73.46 77.50 203154
9/16/2008 73.76 75.71 72.95 74.99 214822
9/15/2008 77.21 79.05 75.91 76.30 172283
9/12/2008 82.16 83.00 80.71 81.49 182201
9/11/2008 82.89 82.96 80.76 81.49 176969
9/10/2008 83.78 84.68 81.70 82.97 145617
9/9/2008 84.33 84.61 82.18 82.35 198927
9/8/2008 87.37 87.72 84.62 85.93 109403
9/5/2008 86.90 87.23 84.97 86.06 125179
9/4/2008 88.31 88.58 86.04 87.02 154719
9/3/2008 87.35 88.50 86.65 88.44 129447
9/2/2008 86.88 89.30 86.78 89.19 219645
8/29/2008 95.45 95.69 92.87 92.87 87944
8/28/2008 97.09 97.09 92.20 93.39 144896
8/27/2008 96.02 96.45 94.25 95.66 135483
8/26/2008 94.16 95.18 92.91 93.90 113206
8/25/2008 92.66 93.39 91.82 93.10 98489
8/22/2008 96.82 96.83 92.25 92.54 168099
Marketplace
Trading Center