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
7/30/2012 33.60 33.74 33.37 33.45 51970
7/27/2012 33.51 33.79 33.38 33.67 58166
7/26/2012 33.65 33.75 33.27 33.41 56390
7/25/2012 33.10 33.38 32.45 33.21 88502
7/24/2012 33.10 33.27 32.85 33.15 83745
7/23/2012 33.02 33.53 32.83 33.00 97792
7/20/2012 34.16 34.42 33.96 34.20 84403
7/19/2012 34.24 34.84 34.21 34.64 118888
7/18/2012 33.48 33.75 33.38 33.69 69499
7/17/2012 33.40 33.54 32.80 33.38 91981
7/16/2012 32.80 33.20 32.59 33.12 68522
7/13/2012 32.39 32.87 32.39 32.68 49225
7/12/2012 31.84 32.41 31.62 32.20 75908
7/11/2012 31.95 32.45 31.78 32.33 123353
7/10/2012 32.15 32.17 31.40 31.52 81950
7/9/2012 31.71 32.46 31.66 32.17 66826
7/6/2012 31.77 31.99 31.55 31.59 95739
7/5/2012 32.69 33.08 32.47 32.62 99159
7/3/2012 32.69 33.04 32.54 32.94 139417
7/2/2012 31.43 31.70 30.82 31.43 175507
6/29/2012 30.76 32.03 30.56 31.83 204136
6/28/2012 29.94 30.02 29.02 29.50 140806
6/27/2012 30.12 30.37 29.95 30.20 93320
6/26/2012 29.79 29.91 29.43 29.81 68848
6/25/2012 29.68 29.84 29.30 29.80 86582
6/22/2012 29.57 30.18 29.45 30.10 102311
6/21/2012 30.30 30.40 29.31 29.46 184433
6/20/2012 31.55 31.58 30.36 30.49 218727
6/19/2012 31.74 31.81 31.49 31.68 73235
6/18/2012 31.02 31.61 30.93 31.32 55506
6/15/2012 31.64 31.79 31.45 31.63 48826
6/14/2012 31.19 31.80 31.04 31.73 49413
6/13/2012 31.04 31.65 30.96 31.10 71332
6/12/2012 31.32 31.54 31.12 31.42 67729
6/11/2012 31.90 31.90 30.67 30.70 99810
6/8/2012 31.19 31.90 31.13 31.80 88956
6/7/2012 32.77 32.80 31.61 31.72 81621
6/6/2012 32.09 32.51 31.95 32.15 104906
6/5/2012 31.61 31.83 31.56 31.76 74038
6/4/2012 31.34 31.81 31.23 31.76 118595
6/1/2012 31.70 31.87 31.03 31.43 146180
5/31/2012 33.04 33.09 32.37 32.61 109040
5/30/2012 33.52 33.54 32.93 33.02 72791
5/29/2012 34.53 34.76 34.03 34.23 62235
5/25/2012 34.21 34.37 34.16 34.22 31020
5/24/2012 34.29 34.50 34.00 34.26 71718
5/23/2012 34.42 34.46 33.66 34.09 93000
5/22/2012 34.91 35.00 34.39 34.48 52842
5/21/2012 34.68 35.19 34.60 35.15 55402
5/18/2012 34.89 35.04 34.43 34.43 72114
5/17/2012 35.38 35.45 34.86 35.04 57730
5/16/2012 35.19 35.64 34.94 35.05 106451
5/15/2012 35.80 35.97 35.22 35.28 62750
5/14/2012 35.71 35.98 35.53 35.61 52597
5/11/2012 36.27 36.77 36.24 36.26 45071
5/10/2012 36.86 36.97 36.55 36.61 47466
5/9/2012 36.24 36.66 36.03 36.52 114120
5/8/2012 36.73 36.90 36.15 36.87 106991
5/7/2012 36.86 37.16 36.50 37.05 108000
5/4/2012 37.84 37.99 36.92 37.29 200878
5/3/2012 39.43 39.44 38.75 38.83 90797
5/2/2012 40.01 40.06 39.71 39.89 57081
5/1/2012 39.63 40.29 39.63 40.15 60596
4/30/2012 39.43 39.81 39.37 39.68 48732
4/27/2012 39.55 39.75 39.38 39.62 33602
4/26/2012 39.44 39.72 39.38 39.53 53533
4/25/2012 39.33 39.59 39.04 39.41 85605
4/24/2012 39.37 39.39 39.01 39.17 41428
4/23/2012 38.73 39.05 38.55 39.03 55513
4/20/2012 39.51 39.61 39.12 39.39 53642
4/19/2012 39.04 39.14 38.67 38.96 55127
4/18/2012 39.47 39.57 38.86 39.05 51354
4/17/2012 39.83 39.89 39.54 39.64 54073
4/16/2012 39.13 39.31 38.73 39.18 57627
4/13/2012 39.25 39.33 39.02 39.15 40717
4/12/2012 39.15 39.64 39.13 39.44 57936
4/11/2012 38.68 39.23 38.57 39.01 82327
4/10/2012 38.88 39.17 38.31 38.51 65807
4/9/2012 38.56 39.04 38.36 38.97 57240
4/5/2012 38.73 39.35 38.71 39.26 42583
4/4/2012 39.12 39.23 38.47 38.84 86934
4/3/2012 39.95 40.02 39.43 39.66 50292
4/2/2012 38.93 40.13 38.88 40.03 76769
3/30/2012 39.38 39.63 39.12 39.23 58838
3/29/2012 40.03 40.12 38.87 39.29 128039
3/28/2012 40.13 40.20 39.85 40.19 98206
3/27/2012 40.85 41.00 40.54 40.71 74601
3/26/2012 40.71 40.84 40.58 40.77 43482
3/23/2012 40.21 41.21 40.04 40.69 176004
3/22/2012 39.90 40.18 39.78 40.14 106196
3/21/2012 40.53 40.97 40.43 40.66 84192
3/20/2012 40.78 40.80 40.23 40.43 97273
3/19/2012 41.19 41.38 41.06 41.29 57935
3/16/2012 40.43 41.17 40.34 41.03 86124
3/15/2012 40.41 40.56 39.70 40.28 273045
3/14/2012 40.67 40.94 40.22 40.41 87430
3/13/2012 40.58 41.06 40.44 40.83 71470
3/12/2012 40.56 40.76 40.30 40.70 51606
3/9/2012 40.81 41.36 40.74 41.09 74872
3/8/2012 40.68 41.00 40.48 40.82 72906
Marketplace
Trading Center