UNITED STATES OIL $33.14

down -0.32


23/5/2013 01:23 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
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
10/12/2011 33.22 33.45 32.89 32.92 74434
10/11/2011 32.85 33.53 32.65 33.01 121846
10/10/2011 32.73 33.30 32.68 33.24 114113
10/7/2011 32.22 32.42 31.49 32.04 157590
10/6/2011 30.74 32.08 30.62 31.98 139945
10/5/2011 30.06 30.90 29.78 30.84 197750
10/4/2011 29.40 30.18 29.10 29.91 192606
10/3/2011 30.01 30.82 29.71 29.74 166049
9/30/2011 31.09 31.57 30.46 30.49 156546
9/29/2011 32.14 32.51 31.66 31.97 137686
9/28/2011 32.38 32.49 31.17 31.25 128335
9/27/2011 32.12 32.83 32.08 32.37 124606
9/26/2011 30.71 31.50 30.23 31.47 105378
9/23/2011 30.69 31.30 30.59 31.09 159881
9/22/2011 31.40 31.83 30.85 31.13 219291
9/21/2011 33.49 34.06 32.91 32.92 122220
9/20/2011 33.33 33.94 33.20 33.43 76623
9/19/2011 33.26 33.46 32.89 33.29 86594
9/16/2011 34.65 34.70 33.77 34.14 104409
9/15/2011 34.73 34.96 34.53 34.60 90284
9/14/2011 34.74 34.83 34.18 34.34 109736
9/13/2011 34.62 35.08 34.40 34.85 97223
9/12/2011 33.69 34.49 33.55 34.42 96980
9/9/2011 33.69 33.97 33.25 33.85 109028
9/8/2011 34.65 35.00 34.39 34.46 92989
9/7/2011 34.02 34.82 33.94 34.69 107815
9/6/2011 32.62 33.61 32.60 33.59 89093
9/2/2011 33.37 33.94 33.17 33.64 118901
9/1/2011 34.48 34.89 34.33 34.47 85585
8/31/2011 34.33 34.76 34.24 34.51 94473
8/30/2011 33.98 34.63 33.72 34.44 93639
8/29/2011 33.97 34.02 33.69 33.96 70317
8/26/2011 32.78 33.25 32.21 33.15 142948
8/25/2011 33.46 33.62 32.24 32.97 116700
8/24/2011 33.25 33.61 32.89 33.08 129051
8/23/2011 32.89 33.54 32.38 33.42 174166
8/22/2011 32.72 32.92 31.85 32.72 143619
8/19/2011 31.47 32.52 31.45 32.12 165554
8/18/2011 33.02 33.09 31.56 31.72 193109
8/17/2011 34.41 34.63 33.90 34.01 138384
8/16/2011 33.72 34.22 33.45 33.83 128628
8/15/2011 33.66 34.29 33.64 34.22 104676
8/12/2011 33.85 34.06 33.13 33.23 114903
8/11/2011 32.23 33.51 31.93 33.30 216378
8/10/2011 31.49 32.42 31.03 31.78 241956
8/9/2011 31.97 32.33 30.31 31.62 310501
8/8/2011 32.55 32.99 31.28 31.51 279034
8/5/2011 34.00 34.32 32.90 33.95 223548
8/4/2011 35.62 35.65 33.58 33.73 273270
8/3/2011 36.44 36.47 35.59 35.86 142132
8/2/2011 36.84 37.33 36.34 36.40 104666
8/1/2011 38.39 38.47 36.46 37.20 135476
7/29/2011 37.28 37.59 37.20 37.42 92366
7/28/2011 38.02 38.24 37.78 37.91 51022
7/27/2011 38.45 38.49 37.93 37.97 104426
7/26/2011 38.54 39.25 38.14 38.81 90430
7/25/2011 38.50 38.93 38.46 38.68 40050
7/22/2011 38.58 39.09 38.50 38.93 49892
7/21/2011 38.59 39.08 38.46 38.72 90519
7/20/2011 38.52 38.62 37.82 38.40 73283
7/19/2011 38.16 38.62 38.12 38.25 78814
7/18/2011 37.70 37.73 37.10 37.59 85795
7/15/2011 37.82 38.28 37.80 38.13 97186
7/14/2011 38.68 38.75 37.06 37.55 109232
7/13/2011 38.02 38.87 37.83 38.35 106095
7/12/2011 37.15 38.22 36.98 37.93 111782
7/11/2011 37.28 37.63 36.93 37.29 84975
7/8/2011 38.01 38.09 37.50 37.80 92090
7/7/2011 38.62 38.98 38.42 38.61 136809
7/6/2011 37.98 38.14 37.68 37.89 75763
7/5/2011 37.72 38.23 37.63 37.96 87879
7/1/2011 36.97 37.42 36.66 37.15 100900
6/30/2011 37.23 37.59 36.83 37.24 98297
6/29/2011 36.48 37.60 36.44 37.23 158542
6/28/2011 35.88 36.46 35.69 36.42 97525
6/27/2011 35.33 35.79 35.14 35.64 72598
6/24/2011 35.69 35.88 35.24 35.81 119787
6/23/2011 35.75 36.11 35.21 36.01 252622
6/22/2011 36.97 37.55 36.91 37.10 89385
6/21/2011 36.94 37.22 36.45 36.79 97738
6/20/2011 36.49 36.82 36.33 36.72 68114
6/17/2011 36.75 37.03 36.20 36.63 133009
6/16/2011 37.47 37.62 37.20 37.42 105164
6/15/2011 38.96 39.39 37.07 37.58 203072
6/14/2011 38.38 39.20 38.38 39.10 84236
6/13/2011 38.72 39.05 37.95 38.26 126050
6/10/2011 39.58 39.61 38.91 39.07 115825
6/9/2011 40.00 40.40 39.76 40.14 88700
6/8/2011 39.35 40.20 39.35 39.85 181638
6/7/2011 38.98 39.34 38.57 39.05 92386
6/6/2011 39.40 39.45 38.89 39.00 110046
6/3/2011 38.93 39.72 38.85 39.66 119533
6/2/2011 39.67 39.82 38.86 39.68 157010
6/1/2011 40.54 40.56 39.43 39.52 124387
5/31/2011 40.66 40.74 40.21 40.50 103183
5/27/2011 39.75 39.85 39.50 39.71 75577
5/26/2011 39.84 39.99 39.32 39.60 123971
Marketplace
Trading Center