US Oil Fund Partnership Units  $34.71

down 0.00


19/8/2014 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
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
12/18/201232.1032.2731.9232.183,494,550
12/17/201231.8532.1031.8332.012,791,410
12/14/201231.6531.8231.5531.812,527,120
12/13/201231.6231.8631.4431.582,738,230
12/12/201231.8532.1131.5431.786,033,510
12/11/201231.4231.4931.2231.474,883,500
12/10/201231.6531.7431.2631.393,165,540
12/7/201231.6831.7531.4531.533,483,520
12/6/201231.7431.8331.4131.666,452,340
12/5/201232.4032.4632.0632.224,802,020
12/4/201232.2332.5732.1632.413,167,490
12/3/201233.0433.1132.5332.605,152,600
11/30/201232.3732.6232.3332.563,815,370
11/29/201232.4232.5132.1132.175,672,750
11/28/201231.3731.8031.2931.796,680,550
11/27/201232.1232.2331.8331.984,627,120
11/26/201232.0632.2432.0032.192,919,140
11/23/201232.1032.4532.1032.322,181,840
11/21/201232.0032.1731.6832.129,170,500
11/20/201232.4132.5331.5931.9516,928,400
11/19/201232.5232.9332.5032.679,316,790
11/16/201231.8232.0531.6331.9310,099,900
11/15/201231.9431.9931.2031.4911,991,700
11/14/201231.5231.9231.3931.7711,899,700
11/13/201231.3131.6931.2731.416,217,620
11/12/201231.7331.9131.4631.594,972,870
11/9/201231.3131.9931.2831.736,885,390
11/8/201231.3031.5331.0831.307,547,750
11/7/201231.9832.1331.0031.2114,126,200
11/6/201231.9332.8831.7532.569,765,160
11/5/201231.3831.6831.2931.616,985,080
11/2/201231.9531.9631.2331.358,001,230
11/1/201231.8532.2531.7732.067,899,030
10/31/201231.8132.1731.7031.785,258,790
10/26/201231.6531.8631.5631.797,962,890
10/25/201231.9031.9431.4531.788,491,980
10/24/201231.8831.9631.3531.6313,591,800
10/23/201232.1432.1531.6231.9714,039,200
10/22/201233.3133.4232.6832.9017,214,300
10/19/201234.4534.4633.2733.3412,274,100
10/18/201233.7534.3133.6434.078,307,600
10/17/201234.2834.4233.9434.105,149,930
10/16/201233.9434.2033.9034.146,141,340
10/15/201233.6234.1233.3134.0010,542,400
10/12/201234.1634.3433.7934.004,685,670
10/11/201234.2734.4433.9434.298,009,350
10/10/201234.2534.7033.7333.848,406,620
10/9/201233.4534.4333.4434.1813,364,100
10/8/201233.1133.3133.0133.223,548,680
10/5/201233.7033.7033.0033.357,234,130
10/4/201232.9934.0432.8833.9412,087,200
10/3/201233.5733.5932.5232.6116,350,900
10/2/201234.3534.3833.9934.024,715,870
10/1/201234.4534.6034.1534.256,005,150
9/28/201234.1134.2833.9134.125,524,140
9/27/201233.8334.2533.6834.157,854,610
9/26/201233.5033.5132.9833.3411,275,400
9/25/201234.3134.5033.7533.755,980,720
9/24/201234.0134.1533.7734.095,414,510
9/21/201234.6234.7434.3534.497,118,580
9/20/201234.0834.5134.0034.518,542,400
9/19/201234.9534.9633.9634.1221,765,900
9/18/201235.7835.9435.3935.578,094,900
9/17/201236.8637.0235.2335.7524,874,500
9/14/201236.9637.1736.6536.847,356,760
9/13/201236.5736.6135.9136.519,566,000
9/12/201236.1736.2835.9736.045,777,640
9/11/201236.1036.2035.9536.115,879,260
9/10/201235.6435.9735.5435.854,299,800
9/7/201235.4736.0035.0135.8810,437,100
9/6/201235.9936.3635.2335.2312,624,200
9/5/201235.4735.5935.0935.576,827,140
9/4/201235.7435.9835.3535.516,593,510
8/31/201235.8736.0835.3335.898,277,790
8/30/201235.4135.4534.9735.265,136,820
8/29/201235.7435.7535.2735.387,634,100
8/28/201235.7335.9035.5235.795,587,490
8/27/201235.4535.6235.1435.617,412,960
8/24/201235.9336.1735.6135.684,282,580
8/23/201236.3536.4535.6535.769,755,760
8/22/201235.9736.3035.9136.227,179,270
8/21/201236.3336.4235.9335.986,950,510
8/20/201235.8235.8835.4935.835,291,960
8/17/201235.7635.9535.5235.955,131,920
Trading Center