US Oil Fund Partnership Units  $37.64

down -0.13


28/7/2014 04:00 PM  |  NYSEARCA : USO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
5/14/201333.7833.9333.4533.564,730,990
5/13/201333.9134.0833.6633.864,362,900
5/10/201333.5934.2833.2834.147,454,760
5/9/201334.2134.3733.9934.174,178,680
5/8/201334.2034.4734.1234.404,918,480
5/7/201334.1234.3033.8334.014,930,520
5/6/201333.9634.3033.8034.144,700,100
5/3/201333.9034.2233.8034.019,565,740
5/2/201332.5933.5832.5533.497,915,720
5/1/201332.3732.5632.1232.399,948,950
4/30/201333.6433.6433.1233.165,015,310
4/29/201333.3333.7533.2133.614,914,060
4/26/201333.2133.2932.8233.126,191,920
4/25/201332.5633.4532.5033.258,305,670
4/24/201332.0232.6731.9932.666,590,760
4/23/201331.5231.8731.4231.864,581,530
4/22/201331.6231.9031.2631.825,680,550
4/19/201331.4631.5831.3031.394,274,100
4/18/201331.1931.6430.8731.649,367,710
4/17/201331.4131.4630.7931.0110,027,700
4/16/201331.6131.8231.3431.765,919,850
4/15/201331.9432.0231.4431.4910,890,500
4/12/201332.7432.8632.3132.5310,147,800
4/11/201333.7133.7733.2933.464,188,010
4/10/201333.5433.9233.4633.833,904,900
4/9/201333.3333.8033.2333.643,646,440
4/8/201333.3233.5033.0933.493,063,980
4/5/201333.0833.3132.9233.285,820,630
4/4/201333.2333.6132.9733.398,714,670
4/3/201334.6334.6733.7033.768,735,120
4/2/201334.4034.8634.3834.654,569,360
4/1/201334.4334.7434.3234.683,506,120
3/28/201334.5934.8434.5334.753,501,050
3/27/201334.2734.6534.2134.554,640,500
3/26/201334.2434.5134.0834.456,624,500
3/25/201333.8934.2333.6533.856,512,660
3/22/201333.3133.6133.1233.613,120,570
3/21/201333.2333.4332.8733.054,308,370
3/20/201333.4333.5033.1033.454,502,010
3/19/201333.6933.7333.0533.076,548,560
3/18/201333.0433.7533.0033.653,471,410
3/15/201333.6133.6533.4233.602,491,070
3/14/201333.2633.4833.2333.422,105,590
3/13/201333.5033.5733.0333.193,377,360
3/12/201333.4633.6033.2233.263,393,450
3/11/201332.8633.1532.7033.041,997,800
3/8/201332.8733.1032.7433.053,067,410
3/7/201332.7633.0032.7132.945,622,650
3/6/201332.5932.5932.2332.544,855,880
3/5/201332.5432.7432.4032.694,195,680
3/4/201332.6032.6132.1632.406,009,280
3/1/201332.6632.7832.4132.744,953,260
2/28/201333.3933.5032.9633.065,313,970
2/27/201333.2533.6033.2133.405,019,650
2/26/201333.4533.6233.1833.336,548,500
2/25/201333.7033.7533.1733.214,401,270
2/22/201333.4433.6333.3033.604,511,500
2/21/201333.5033.6933.3533.437,794,380
2/20/201334.9835.0433.9234.1711,401,100
2/19/201334.6634.9734.5734.964,227,270
2/15/201334.6935.2034.4834.727,040,910
2/14/201335.2635.3835.1635.272,113,820
2/13/201335.4235.4934.9935.195,132,540
2/12/201335.2635.3935.1735.282,730,760
2/11/201334.5535.1434.4435.124,737,160
2/8/201334.8834.9634.5034.703,134,220
2/7/201335.1035.1534.5934.683,943,140
2/6/201334.5535.1034.5135.044,255,060
2/5/201335.0535.1434.9535.033,171,410
2/4/201334.8935.0734.7134.785,119,830
2/1/201335.0235.5234.9435.355,387,490
1/31/201335.1635.3535.1235.284,417,790
1/30/201335.4235.5335.2435.495,432,320
1/29/201335.1935.4135.0635.295,911,110
1/28/201334.9634.9934.5734.943,659,700
1/25/201334.8734.9234.5434.783,823,020
1/24/201334.8035.0034.6934.764,813,760
1/23/201334.9235.0134.3834.616,150,280
1/22/201334.8235.0934.7535.014,393,480
1/18/201334.7034.8134.5434.773,997,470
1/17/201334.7034.9434.6034.676,644,050
1/16/201334.0434.3333.9634.284,235,560
1/15/201334.2534.2733.9233.992,991,660
1/14/201334.1234.3133.8334.283,148,890
1/11/201333.8734.1133.7034.063,560,220
1/10/201334.2834.3234.0634.173,457,830
1/9/201333.9534.0733.7433.882,752,570
1/8/201334.0134.0333.7333.963,841,470
1/7/201333.7233.9733.6333.922,853,320
1/4/201333.7033.8933.5733.885,940,900
1/3/201333.8533.9533.7033.743,915,320
1/2/201334.0034.0933.7033.825,544,770
12/31/201232.9033.4732.8933.374,750,040
12/28/201233.1833.2632.8833.044,070,040
12/27/201233.1733.2232.7733.193,910,510
12/26/201233.0533.2332.9233.155,560,400
12/24/201232.1932.2532.1132.241,541,510
12/21/201232.1632.3632.0232.366,278,410
12/20/201232.6332.9532.5632.733,195,820
12/19/201232.2632.8832.2132.675,516,200
Trading Center