$34.19 -0.38 (%) US Oil Fund Partnership Units - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
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
8/16/201235.3335.7635.1735.567,147,480
8/15/201234.6935.4534.6835.197,812,420
8/14/201234.8935.0934.7234.924,291,710
8/13/201234.9635.0034.3834.664,096,880
8/10/201234.4834.8734.3434.853,512,240
8/9/201234.9635.1734.8034.932,837,930
8/8/201235.0335.3734.7034.876,056,640
8/7/201234.6435.2534.5434.916,785,720
8/6/201233.9534.4833.9034.426,696,580
8/3/201233.5334.2633.4734.0711,880,600
8/2/201232.6033.0432.4632.608,292,250
8/1/201233.0333.4132.8433.178,898,920
7/31/201233.4533.5132.6532.689,085,480
7/30/201233.6033.7433.3733.455,197,500
7/27/201233.5133.7933.3833.675,816,610
7/26/201233.6533.7533.2733.415,639,100
7/25/201233.1033.3832.4533.218,850,700
7/24/201233.1033.2732.8533.158,383,070
7/23/201233.0233.5332.8333.009,781,770
7/20/201234.1634.4233.9634.208,440,400
7/19/201234.2434.8434.2134.6411,893,600
7/18/201233.4833.7533.3833.696,966,060
7/17/201233.4033.5432.8033.389,198,320
7/16/201232.8033.2032.5933.126,853,760
7/13/201232.3932.8732.3932.684,923,790
7/12/201231.8432.4131.6232.207,590,790
7/11/201231.9532.4531.7832.3312,335,300
7/10/201232.1532.1731.4031.528,195,000
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center