US Oil Fund Partnership Units  $37.90

down 0.00


10/7/2014 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
7/9/201231.7132.4631.6632.176,693,620
7/6/201231.7731.9931.5531.599,574,510
7/5/201232.6933.0832.4732.629,917,950
7/3/201232.6933.0432.5432.9413,958,900
7/2/201231.4331.7030.8231.4317,551,000
6/29/201230.7632.0330.5631.8320,420,200
6/28/201229.9430.0229.0229.5014,082,400
6/27/201230.1230.3729.9530.209,339,170
6/26/201229.7929.9129.4329.816,897,590
6/25/201229.6829.8429.3029.808,664,960
6/22/201229.5730.1829.4530.1010,233,400
6/21/201230.3030.4029.3129.4618,460,500
6/20/201231.5531.5830.3630.4921,889,200
6/19/201231.7431.8131.4931.687,323,410
6/18/201231.0231.6130.9331.325,556,340
6/15/201231.6431.7931.4531.634,882,620
6/14/201231.1931.8031.0431.734,941,740
6/13/201231.0431.6530.0031.107,134,660
6/12/201231.3231.5431.1231.426,773,700
6/11/201231.9031.9030.6730.709,990,940
6/8/201231.1931.9031.1331.808,895,550
6/7/201232.7732.8031.6131.728,172,250
6/6/201232.0932.5131.9532.1510,492,100
6/5/201231.6131.8331.5631.767,431,340
6/4/201231.3431.8131.2331.7611,865,000
6/1/201231.7031.8731.0331.4314,621,400
5/31/201233.0433.0932.3732.6110,912,800
5/30/201233.5233.5432.9333.027,280,340
5/29/201234.5334.7634.0334.236,223,410
5/25/201234.2134.3734.1634.223,101,950
5/24/201234.2934.5034.0034.267,180,000
5/23/201234.4234.4633.6634.099,296,260
5/22/201234.9135.0034.3934.485,284,120
5/21/201234.6835.1934.6035.155,540,340
5/18/201234.8935.0434.4334.437,212,060
5/17/201235.3835.4534.8635.045,772,920
5/16/201235.1935.6434.9435.0510,645,700
5/15/201235.8035.9735.2235.286,275,440
5/14/201235.7135.9835.5335.615,260,010
5/11/201236.2736.7736.2436.264,507,030
5/10/201236.8636.9736.5536.614,746,510
5/9/201236.2436.6636.0336.5211,412,100
5/8/201236.7336.9036.1536.8710,699,100
5/7/201236.8637.1636.5037.0510,765,200
5/4/201237.8437.9936.9237.2920,087,900
5/3/201239.4339.4438.7538.839,080,920
5/2/201240.0140.0639.7139.895,709,480
5/1/201239.6340.2939.6340.156,061,310
4/30/201239.4339.8139.3739.684,873,120
4/27/201239.5539.7539.3839.623,359,480
4/26/201239.4439.7239.3839.535,354,290
4/25/201239.3339.5939.0439.418,560,500
4/24/201239.3739.3939.0139.174,143,540
4/23/201238.7339.0538.5539.035,552,300
4/20/201239.5139.6139.1239.395,364,610
4/19/201239.0439.1438.6738.965,518,580
4/18/201239.4739.5738.8639.055,135,620
4/17/201239.8339.8939.5439.645,408,780
4/16/201239.1339.3138.7339.185,765,150
4/13/201239.2539.3339.0239.154,072,750
4/12/201239.1539.6439.1339.445,794,000
4/11/201238.6839.2338.5739.018,232,760
4/10/201238.8839.1738.3138.516,601,910
4/9/201238.5639.0438.3638.975,724,150
4/5/201238.7339.3538.7139.264,258,280
4/4/201239.1239.2338.4738.848,694,880
4/3/201239.9540.0239.4339.665,037,410
4/2/201238.9340.1338.8840.037,677,530
3/30/201239.3839.6339.1239.235,884,220
3/29/201240.0340.1238.8739.2912,807,100
3/28/201240.1340.2039.8540.199,821,640
3/27/201240.8541.0040.5440.717,460,200
3/26/201240.7140.8440.5840.774,349,360
3/23/201240.2141.2140.0440.6917,600,500
3/22/201239.9040.1839.7840.1410,620,200
3/21/201240.5340.9740.4340.668,420,230
3/20/201240.7840.8040.2340.439,729,340
3/19/201241.1941.3841.0641.295,794,870
3/16/201240.4341.1740.3441.038,613,600
3/15/201240.4140.5639.7040.2827,314,700
3/14/201240.6740.9440.2240.418,744,680
3/13/201240.5841.0640.4440.837,149,240
3/12/201240.5640.7640.3040.705,161,030
3/9/201240.8141.3640.7441.097,488,120
3/8/201240.6841.0040.4840.827,291,990
3/7/201240.0340.7439.9140.618,874,370
3/6/201240.1040.4139.9740.1310,095,400
3/5/201240.9340.9940.5740.977,405,400
3/2/201241.2841.3240.4840.7715,444,400
3/1/201241.1442.3040.8241.7524,581,900
2/29/201240.8541.0740.1040.9219,798,100
2/28/201241.3741.6140.6640.799,946,680
2/27/201241.5341.8541.0341.1811,338,000
2/24/201241.6042.0741.3042.0112,035,400
2/23/201240.5641.4140.3541.379,699,430
2/22/201240.5040.8340.4340.598,853,340
2/21/201240.1340.7440.0440.5811,394,700
2/17/201239.7139.7539.4339.757,896,250
2/16/201239.0339.4038.9339.286,360,240
2/15/201239.0639.1838.8739.188,856,560
Trading Center