UNITED STATES OIL $34.44

up +0.23


20/5/2013 03:20 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
5/20/2011 38.94 39.63 38.03 39.47 215624
5/19/2011 39.56 39.80 38.94 39.07 136679
5/18/2011 39.17 40.03 38.97 39.50 156125
5/17/2011 38.25 38.61 37.72 38.55 198463
5/16/2011 39.26 39.52 38.45 38.51 152649
5/13/2011 39.27 39.61 38.53 39.44 205941
5/12/2011 38.71 39.87 38.12 39.28 302000
5/11/2011 40.67 40.69 38.72 39.35 282664
5/10/2011 40.22 41.26 39.98 41.08 154629
5/9/2011 39.41 41.04 39.28 40.87 221693
5/6/2011 39.24 40.65 38.50 38.87 421698
5/5/2011 41.99 42.05 39.02 39.32 608437
5/4/2011 43.92 44.01 43.08 43.26 144203
5/3/2011 44.76 44.83 43.80 44.08 160504
5/2/2011 44.99 45.60 44.92 44.93 122189
4/29/2011 44.90 45.35 44.71 45.15 67000
4/28/2011 44.81 45.26 44.36 44.83 114865
4/27/2011 44.57 45.04 43.97 45.02 123657
4/26/2011 44.44 44.70 44.29 44.48 58366
4/21/2011 44.19 44.64 44.09 44.57 65787
4/20/2011 43.46 44.35 43.36 44.22 124786
4/19/2011 42.62 43.33 42.50 42.95 76688
4/18/2011 43.16 43.19 42.55 42.88 108265
4/15/2011 43.09 43.96 42.95 43.71 112869
4/14/2011 42.70 43.35 42.62 43.28 98560
4/13/2011 42.68 42.95 42.10 42.75 139022
4/12/2011 43.24 43.25 42.17 42.30 181395
4/11/2011 44.79 44.88 43.58 43.64 144918
4/8/2011 44.44 45.20 44.33 45.15 125353
4/7/2011 43.49 44.11 43.30 43.99 94499
4/6/2011 43.37 43.59 43.12 43.37 108745
4/5/2011 43.12 43.39 43.01 43.10 98296
4/4/2011 43.12 43.39 43.00 43.26 101924
4/1/2011 42.72 43.21 42.48 43.17 150192
3/31/2011 42.43 42.68 42.20 42.60 132119
3/30/2011 41.69 42.02 41.33 41.66 69759
3/29/2011 41.49 41.95 41.32 41.83 78865
3/28/2011 41.44 41.91 41.42 41.42 122420
3/25/2011 41.97 42.33 41.75 42.18 124397
3/24/2011 42.28 42.54 41.86 42.05 125895
3/23/2011 42.11 42.50 41.99 42.11 160338
3/22/2011 41.07 42.03 40.95 41.93 164954
3/21/2011 41.27 41.46 41.01 41.13 127727
3/18/2011 40.61 41.01 40.37 40.97 264954
3/17/2011 40.36 41.15 40.21 40.69 150472
3/16/2011 39.67 40.19 39.20 39.68 250919
3/15/2011 39.38 40.03 39.15 39.39 269729
3/14/2011 40.63 40.95 40.28 40.91 127822
3/11/2011 40.41 41.02 40.36 40.69 269219
3/10/2011 41.76 42.15 40.72 41.40 307460
3/9/2011 42.66 42.70 42.02 42.05 171199
3/8/2011 42.57 42.60 41.91 42.31 199442
3/7/2011 42.75 42.83 42.25 42.37 260011
3/4/2011 41.73 42.42 41.57 42.33 277155
3/3/2011 40.92 41.33 40.49 41.18 185298
3/2/2011 40.65 41.40 40.24 41.39 260482
3/1/2011 39.52 40.53 39.48 40.48 218057
2/28/2011 39.45 39.72 39.10 39.19 136729
2/25/2011 39.37 39.80 39.06 39.68 176265
2/24/2011 40.25 40.60 38.66 38.97 490406
2/23/2011 39.00 40.41 38.85 39.80 464680
2/22/2011 39.05 39.05 37.79 38.49 376966
2/18/2011 36.38 36.77 35.90 36.36 160960
2/17/2011 35.53 36.08 35.51 36.06 131201
2/16/2011 35.65 35.90 35.21 35.53 191695
2/15/2011 35.98 36.02 35.22 35.39 109276
2/14/2011 36.19 36.54 35.78 35.88 139482
2/11/2011 36.28 36.52 35.87 36.05 147130
2/10/2011 36.30 36.86 36.26 36.54 134820
2/9/2011 36.65 36.92 36.29 36.50 102241
2/8/2011 36.38 37.02 36.28 36.64 173558
2/7/2011 37.21 37.37 36.66 36.66 109393
2/4/2011 38.38 38.44 37.16 37.34 172715
2/3/2011 38.28 38.39 37.81 38.09 84273
2/2/2011 38.11 38.56 37.85 38.18 116968
2/1/2011 38.67 38.84 38.00 38.07 162749
1/31/2011 37.28 39.01 37.25 38.61 273646
1/28/2011 36.25 37.71 36.23 37.58 302631
1/26/2011 36.29 36.86 36.05 36.85 110268
1/25/2011 36.47 36.53 36.18 36.27 96619
1/24/2011 36.90 37.09 36.67 36.93 106864
1/21/2011 37.60 37.75 37.35 37.51 82058
1/20/2011 37.75 37.86 37.28 37.57 136552
1/19/2011 38.97 38.97 38.44 38.54 64884
1/18/2011 38.49 39.00 38.48 38.73 57440
1/14/2011 38.51 38.95 38.44 38.92 60974
1/13/2011 39.00 39.19 38.60 38.65 64033
1/12/2011 39.04 39.27 38.88 38.99 74650
1/11/2011 38.42 38.89 38.21 38.88 70714
1/10/2011 38.08 38.25 37.80 38.17 78436
1/7/2011 37.93 38.11 37.18 37.67 82057
1/6/2011 38.31 38.32 37.45 37.68 111953
1/5/2011 37.80 38.72 37.58 38.52 126570
1/4/2011 39.00 39.01 37.69 38.08 140652
1/3/2011 39.34 39.48 39.00 39.05 48627
12/31/2010 38.01 39.25 37.97 39.00 78276
12/30/2010 38.45 38.57 37.96 38.12 71921
12/29/2010 38.95 38.99 38.80 38.82 31075
12/28/2010 38.94 39.03 38.78 38.91 39824
12/27/2010 38.80 38.92 38.60 38.71 38442
Marketplace
Trading Center