UNITED STATES OIL $34.21

up +0.34


17/5/2013 06:17 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
7/22/2008 105.20 105.33 101.87 103.32 135780
7/21/2008 105.10 106.98 104.07 106.67 95512
7/18/2008 105.84 106.57 103.91 104.44 138234
7/17/2008 108.86 110.74 104.65 105.53 222067
7/16/2008 111.52 111.94 106.97 109.25 210730
7/15/2008 117.70 118.02 110.08 112.39 276076
7/14/2008 117.50 118.50 116.50 117.48 75267
7/11/2008 119.08 119.17 115.59 117.39 148793
7/10/2008 111.44 114.92 110.46 114.34 123430
7/9/2008 110.94 111.81 109.55 109.65 185596
7/8/2008 111.50 111.70 109.46 109.92 168632
7/7/2008 114.29 116.12 112.97 114.95 136762
7/2/2008 113.81 117.23 113.69 116.84 181359
7/1/2008 115.69 115.98 113.44 114.59 131881
6/30/2008 115.16 115.33 112.65 113.66 119508
6/27/2008 113.87 115.77 113.15 113.75 141916
6/26/2008 111.38 113.60 110.81 113.12 152742
6/25/2008 110.27 110.40 106.83 108.50 139475
6/24/2008 110.43 111.70 110.00 110.95 95490
6/23/2008 109.46 111.82 109.41 110.92 121080
6/20/2008 109.70 111.22 108.60 109.14 160092
6/19/2008 110.79 110.79 106.90 106.91 178660
6/18/2008 108.75 111.11 107.12 110.89 125291
6/17/2008 108.27 109.88 108.03 108.68 122235
6/16/2008 112.75 112.75 108.07 108.99 121882
6/13/2008 108.92 110.29 108.50 109.20 99406
6/12/2008 108.01 111.65 106.96 111.27 141486
6/11/2008 108.77 112.30 108.31 110.99 179158
6/10/2008 110.13 111.41 106.24 107.02 197238
6/9/2008 110.02 111.62 107.93 109.05 137185
6/6/2008 108.43 113.00 107.32 112.17 331342
6/5/2008 100.14 103.95 99.24 103.95 116675
6/4/2008 99.87 102.99 98.62 98.98 118065
6/3/2008 102.21 102.69 99.00 100.65 97740
6/2/2008 101.94 104.71 101.71 103.05 81432
5/30/2008 103.21 103.86 101.27 103.06 107900
5/29/2008 104.40 107.80 102.12 102.26 218154
5/28/2008 103.01 106.50 102.51 105.92 134366
5/27/2008 105.33 105.90 103.76 104.26 108727
5/23/2008 107.92 108.22 105.38 106.95 138268
5/22/2008 107.80 108.36 105.28 105.63 200879
5/21/2008 104.61 108.31 104.06 108.31 171649
5/20/2008 103.91 104.62 103.66 104.30 101402
5/19/2008 102.45 103.00 101.26 102.80 76824
Marketplace
Trading Center