$10.85 0.00 (%) US Oil Fund Partnership Units -

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
4/7/20169.499.559.339.5128,205,000
4/6/20169.389.639.329.6045,696,600
4/5/20169.079.198.999.1342,668,400
4/4/20169.329.469.059.0838,727,100
4/1/20169.419.469.329.3340,266,100
3/31/20169.689.929.679.7032,692,400
3/30/20169.9910.139.709.7336,954,600
3/29/20169.719.829.639.8034,974,600
3/28/201610.0110.069.8710.0127,248,100
3/24/20169.7810.109.7410.0650,576,300
3/23/201610.3310.3710.0810.1140,194,200
3/22/201610.4110.6410.3810.5428,287,400
3/21/201610.5010.6210.3610.5934,995,300
3/18/201610.7110.8010.4310.4838,919,600
3/17/201610.3710.6010.2910.5541,070,700
3/16/20169.9110.209.9110.1838,311,700
3/15/20169.739.749.599.7035,471,100
3/14/20169.929.939.769.8837,316,700
3/11/201610.2110.2910.0610.1928,144,000
3/10/20169.9610.129.8810.0433,089,600
3/9/20169.8710.219.8510.1543,985,300
3/8/201610.0410.049.659.6545,700,500
3/7/20169.6810.159.6710.1167,097,200
3/4/20169.299.659.189.6548,973,800
3/3/20169.139.419.119.2534,373,900
3/2/20169.019.368.949.3049,507,900
3/1/20168.989.268.899.1547,605,400
2/29/20168.869.048.789.0050,604,400
2/26/20169.149.168.708.7858,799,400
2/25/20168.488.928.288.8039,506,700
2/24/20168.198.638.148.5948,189,900
2/23/20168.768.768.438.4862,427,200
2/22/20168.919.018.848.9153,972,100
2/19/20168.558.608.358.5547,562,600
2/18/20169.039.078.658.6655,390,100
2/17/20168.438.908.398.7860,273,400
2/16/20168.508.528.188.3148,950,000
2/12/20168.168.528.018.3367,907,200
2/11/20167.828.037.677.9995,990,700
2/10/20167.978.407.897.9664,182,800
2/9/20168.518.677.978.1857,812,400
2/8/20168.778.828.528.6438,298,300
2/5/20169.049.238.808.9134,847,600
2/4/20169.559.659.069.1244,985,200
2/3/20168.849.358.549.3472,246,300
2/2/20168.728.818.568.5744,437,500
2/1/20169.359.368.999.0248,889,800
1/29/20169.779.889.389.6547,209,700
1/28/20169.809.869.419.7066,151,100
1/27/20168.929.438.799.1871,429,700
1/26/20168.819.318.748.9751,444,800
1/25/20168.949.128.548.5455,479,000
1/22/20169.099.298.979.2762,556,200
1/21/20168.108.698.068.5687,217,400
1/20/20168.348.377.928.2483,215,600
1/19/20168.758.778.458.4960,322,600
1/15/20168.798.908.648.7992,820,900
1/14/20169.149.349.049.2347,627,300
1/13/20169.309.398.939.09100,556,000
1/12/20169.439.488.909.17102,085,000
1/11/20169.729.769.209.2582,280,400
1/8/20169.9510.029.719.8044,688,400
1/7/20169.8910.209.859.9051,997,700
1/6/201610.3010.4710.0610.1173,087,100
1/5/201610.8010.8710.6410.6632,173,600
1/4/201611.2611.4210.8210.9836,236,700
12/31/201510.8411.2410.8211.0030,362,300
12/30/201510.9611.0010.8410.9324,796,400
12/29/201511.1611.2911.1511.2623,585,200
12/28/201511.0611.0710.9110.9320,495,900
12/24/201511.3411.3511.2311.3019,038,100
12/23/201511.0611.2911.0011.2639,354,100
12/22/201510.6810.8810.6610.7721,942,200
12/21/201510.6010.7510.5210.6626,532,400
12/18/201510.8110.9910.6210.6637,112,500
12/17/201510.9510.9510.7110.7430,064,600
12/16/201511.2311.3410.8810.9936,387,300
12/15/201511.3311.6511.2511.4035,892,100
12/14/201510.9711.3010.7911.1639,148,200
12/11/201511.3011.3311.0011.0744,460,900
12/10/201511.4411.5711.3311.3733,745,900
12/9/201511.7712.0611.4311.5638,871,100
12/8/201511.5211.9711.4511.6839,573,700
12/7/201512.0212.0811.6511.7253,326,400
12/4/201512.4512.6312.3312.4641,884,500
12/3/201512.5912.9712.4512.7735,997,400
12/2/201512.7713.0312.3812.4852,543,800
12/1/201512.9213.1112.8312.9519,658,700
11/30/201513.1813.2312.9012.9322,160,200
11/27/201513.0913.1113.0013.0310,619,600
11/25/201513.1113.4212.9613.3927,117,000
11/24/201513.3513.5013.2013.3225,560,200
11/23/201512.8413.2412.8213.0229,045,200
11/20/201512.9413.2812.8612.9337,776,200
11/19/201512.9213.0312.8612.9622,457,200
11/18/201513.1413.2012.8313.0524,754,800
11/17/201513.1713.2212.9413.0122,978,800
11/16/201513.0013.4312.8113.3937,787,400
11/13/201513.2013.2312.9113.0634,583,500
11/12/201513.4513.7013.3213.3533,567,000
Trading Center