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
3/7/2012 40.03 40.74 39.91 40.61 88743
3/6/2012 40.10 40.40 39.97 40.13 100918
3/5/2012 40.93 40.99 40.57 40.97 73989
3/2/2012 41.28 41.32 40.48 40.77 154422
3/1/2012 41.14 42.30 40.82 41.75 245759
2/29/2012 40.85 41.07 40.10 40.92 197974
2/28/2012 41.37 41.61 40.66 40.79 99433
2/27/2012 41.53 41.85 41.03 41.18 113375
2/24/2012 41.60 42.07 41.30 42.01 120319
2/23/2012 40.56 41.41 40.35 41.37 97199
2/22/2012 40.50 40.83 40.43 40.59 88482
2/21/2012 40.13 40.74 40.04 40.58 113895
2/17/2012 39.71 39.75 39.43 39.75 78948
2/16/2012 39.03 39.40 38.93 39.28 63600
2/15/2012 39.06 39.18 38.87 39.18 88566
2/14/2012 39.06 39.10 38.51 38.84 84186
2/13/2012 38.51 38.79 38.15 38.69 144080
2/10/2012 37.55 38.02 37.51 38.02 60086
2/9/2012 38.39 38.48 38.15 38.33 46635
2/8/2012 38.36 38.44 37.69 38.04 90458
2/7/2012 37.07 38.08 37.04 37.95 102370
2/6/2012 37.33 37.53 37.13 37.33 61261
2/3/2012 37.24 37.67 37.07 37.59 114473
2/2/2012 37.16 37.32 36.68 37.13 91758
2/1/2012 38.13 38.23 37.35 37.38 103633
1/31/2012 38.83 38.84 37.61 37.82 96873
1/30/2012 37.93 38.28 37.83 38.01 53496
1/27/2012 38.28 38.67 38.09 38.30 72468
1/26/2012 38.94 38.96 38.14 38.37 70538
1/25/2012 37.82 38.58 37.49 38.35 141986
1/24/2012 37.80 38.20 37.75 38.10 64663
1/23/2012 38.02 38.52 37.96 38.39 84705
1/20/2012 38.17 38.20 37.68 37.78 132056
1/19/2012 39.08 39.11 38.47 38.69 105217
1/18/2012 38.88 39.03 38.44 38.83 124552
1/17/2012 38.59 38.84 38.31 38.79 101745
1/13/2012 37.90 38.21 37.64 38.16 112692
1/12/2012 39.29 39.66 37.95 38.06 183506
1/11/2012 39.09 39.31 38.74 38.92 88611
1/10/2012 39.57 39.73 39.33 39.34 70623
1/9/2012 39.11 39.14 38.56 39.08 75093
1/6/2012 39.39 39.39 38.86 39.22 97606
1/5/2012 39.49 39.85 39.12 39.17 117996
1/4/2012 39.50 39.96 39.38 39.77 138128
1/3/2012 39.24 39.75 39.24 39.69 123699
12/30/2011 38.10 38.49 37.99 38.11 41143
12/29/2011 38.39 38.46 37.87 38.41 89243
12/28/2011 38.88 38.89 38.19 38.34 56543
12/27/2011 38.49 39.21 38.46 39.06 78341
12/23/2011 38.47 38.61 38.37 38.49 21622
12/22/2011 38.27 38.55 38.21 38.28 53768
12/21/2011 37.67 38.24 37.52 38.11 107280
12/20/2011 37.30 37.61 37.22 37.56 100416
12/19/2011 36.39 36.45 35.93 36.20 74182
12/16/2011 36.18 36.50 35.73 36.27 125788
12/15/2011 36.90 36.94 36.05 36.13 126167
12/14/2011 37.40 37.58 36.38 36.66 232145
12/13/2011 38.07 39.09 38.07 38.61 201383
12/12/2011 37.96 37.99 37.67 37.88 65506
12/9/2011 37.78 38.51 37.70 38.50 66040
12/8/2011 38.52 38.65 37.72 37.78 111871
12/7/2011 39.07 39.15 38.49 38.81 84343
12/6/2011 38.89 39.16 38.74 39.00 88635
12/5/2011 39.47 39.50 38.71 39.01 87720
12/2/2011 38.88 39.09 38.53 39.03 93315
12/1/2011 38.66 39.08 38.18 38.61 93929
11/30/2011 39.06 39.25 38.71 38.78 192449
11/29/2011 38.18 38.67 38.04 38.55 180151
11/28/2011 38.31 38.38 37.52 37.85 112396
11/25/2011 37.08 37.64 36.96 37.16 46049
11/23/2011 37.12 37.47 36.83 37.16 114733
11/22/2011 37.72 38.12 37.33 37.82 91090
11/21/2011 37.41 37.67 36.79 37.59 128361
11/18/2011 38.38 38.43 37.35 37.82 123088
11/17/2011 39.07 39.22 37.99 38.23 190839
11/16/2011 39.35 39.74 39.07 39.34 225140
11/15/2011 38.12 38.57 38.01 38.43 134396
11/14/2011 37.95 38.05 37.57 37.86 87646
11/11/2011 37.86 38.26 37.86 38.21 95007
11/10/2011 37.61 37.95 37.20 37.72 123203
11/9/2011 36.85 37.75 36.49 37.00 202418
11/8/2011 37.26 37.44 36.92 37.43 108704
11/7/2011 36.73 37.09 36.47 37.09 163168
11/4/2011 36.30 36.48 35.86 36.46 97802
11/3/2011 36.13 36.52 35.72 36.32 108737
11/2/2011 36.06 36.16 35.41 35.67 102584
11/1/2011 34.63 35.61 34.54 35.20 155215
10/31/2011 35.46 36.10 35.27 35.74 96086
10/28/2011 35.66 36.24 35.59 36.03 81847
10/27/2011 36.01 36.38 35.73 36.21 121657
10/26/2011 35.84 35.89 34.75 35.06 179315
10/25/2011 36.04 36.49 35.61 35.80 235203
10/24/2011 34.04 35.47 34.02 35.38 165946
10/21/2011 33.92 34.31 33.54 33.85 91274
10/20/2011 33.24 33.44 32.52 33.33 119625
10/19/2011 34.15 34.63 33.22 33.31 105961
10/18/2011 33.63 34.45 33.14 34.15 102601
10/17/2011 33.55 33.67 33.25 33.43 65147
10/14/2011 33.66 33.87 33.33 33.87 82815
10/13/2011 32.58 32.99 32.19 32.65 102044
Marketplace
Trading Center