$20.74 -0.60 (%) US Oil Fund Partnership Units - NYSEARCA

Dec. 18, 2014 | 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
10/4/201337.4437.5337.2137.312,772,260
10/3/201337.5837.5937.0637.144,842,450
10/2/201336.6837.5436.5837.4211,026,400
10/1/201336.6136.7936.4136.686,339,050
9/30/201336.4837.0236.4036.855,328,580
9/27/201337.0537.3836.9136.964,181,990
9/26/201337.0437.1736.8937.082,942,680
9/25/201337.2937.3536.8236.884,913,590
9/24/201337.0537.3036.8537.225,837,710
9/23/201337.3337.4637.1637.275,911,250
9/20/201337.9738.1837.6537.775,630,410
9/19/201338.5638.6238.0438.086,891,640
9/18/201337.8938.8037.8138.687,950,160
9/17/201337.9738.0237.6237.746,761,630
9/16/201338.2538.5138.1038.116,184,470
9/13/201338.4738.8838.3638.853,234,190
9/12/201338.6039.0138.5638.874,897,710
9/11/201338.4938.5938.2238.485,546,410
9/10/201338.2238.4438.0338.3410,700,900
9/9/201339.2439.3638.8438.947,913,270
9/6/201339.0839.5439.0339.3610,433,100
9/5/201338.5338.7738.3038.694,415,290
9/4/201338.3538.5538.1438.344,293,240
9/3/201338.2538.8838.2338.767,920,380
8/30/201338.5438.8538.2138.4810,365,600
8/29/201339.0839.3338.4938.588,141,800
8/28/201339.2239.4639.0039.0812,933,600
8/27/201338.9039.0538.7238.8714,494,400
8/26/201337.9538.0137.7137.965,700,560
8/23/201337.4138.2037.2737.955,943,260
8/22/201337.1537.6037.0937.544,511,820
8/21/201337.4937.5236.9937.175,486,090
8/20/201337.6938.2137.3937.526,767,160
8/19/201338.2038.4338.0638.173,401,240
8/16/201338.3138.5738.0138.405,340,810
8/15/201338.3138.4037.9838.244,559,740
8/14/201337.8538.1437.6538.095,100,160
8/13/201337.7338.0737.5737.904,470,370
8/12/201337.4037.7937.2737.764,308,180
8/9/201337.0637.6437.0337.597,252,170
8/8/201336.7736.8636.3536.8410,858,100
8/7/201337.2737.5037.0037.015,931,600
8/6/201337.7937.8137.2737.466,090,590
8/5/201337.6638.0537.6337.832,728,140
8/2/201338.0738.1237.8437.944,406,910
8/1/201338.1038.4138.0638.278,851,790
7/31/201336.7137.4236.6037.366,265,440
7/30/201336.9036.9136.5036.675,250,330
7/29/201337.3037.3837.0037.132,720,760
7/26/201337.3837.3936.9437.213,200,340
7/25/201337.4237.6337.0037.585,202,030
7/24/201337.8638.0137.2537.407,193,890
7/23/201337.7438.1937.7238.094,616,460
7/22/201338.3238.3837.8637.926,416,550
7/19/201338.6138.6238.0138.456,041,020
7/18/201337.9338.4637.9338.344,838,790
7/17/201337.5837.8437.4837.803,291,170
7/16/201337.7737.8037.4737.483,229,910
7/15/201337.3737.7637.3637.674,741,850
7/12/201337.3037.6037.1137.565,606,130
7/11/201337.3437.3536.8837.018,150,890
7/10/201337.2537.6437.0737.4311,033,500
7/9/201336.3736.8036.3336.775,712,660
7/8/201336.2936.6736.2236.414,212,210
7/5/201336.0536.5935.9436.567,227,510
7/3/201335.9336.1835.6035.8412,203,200
7/2/201334.9035.3634.8635.218,762,160
7/1/201334.6134.8034.4634.674,710,060
6/28/201334.4334.5834.1234.184,738,780
6/27/201334.0034.5033.9234.336,759,820
6/26/201333.8233.8933.1833.804,648,780
6/25/201333.9233.9533.5633.744,527,590
6/24/201333.0533.8633.0033.646,734,630
6/21/201333.6333.6932.9833.2310,381,300
6/20/201333.9834.0333.5233.639,095,940
6/19/201334.9635.0634.6334.783,543,310
6/18/201334.8535.0234.7134.962,554,580
6/17/201334.8634.9434.6034.764,296,020
6/14/201334.7634.8434.6334.746,258,040
6/13/201333.9134.4133.9034.332,741,620
6/12/201334.1034.2433.9134.035,527,070
6/11/201333.5433.9133.5033.794,316,930
6/10/201333.9134.0933.8134.002,473,520
6/7/201333.4034.2433.3034.166,812,710
6/6/201333.5533.8633.5233.625,936,160
6/5/201333.4033.5533.2433.264,373,810
6/4/201333.0033.5432.8133.203,634,310
6/3/201332.9333.2832.7933.164,926,990
5/31/201332.9133.1132.5332.616,457,100
5/30/201332.7533.3932.6133.258,961,380
5/29/201333.7033.8232.9833.109,193,390
5/28/201334.0134.0433.7133.793,782,580
5/24/201333.1733.4933.0833.374,149,120
5/23/201332.8933.5532.7633.549,088,130
5/22/201333.7834.1033.4033.4610,596,600
5/21/201334.3834.4534.0134.114,423,920
5/20/201334.0834.5934.0234.443,742,230
5/17/201334.2334.2933.8634.215,677,850
5/16/201333.6834.0633.5233.874,835,100
5/15/201333.1033.6432.8433.619,863,860
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center