US Oil Fund Partnership Units  $35.76

up +0.44


29/8/2014 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
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
2/14/201239.0639.1038.5138.848,422,920
2/13/201238.5138.7938.1538.6914,413,900
2/10/201237.5538.0237.5138.026,009,510
2/9/201238.3938.4838.1538.334,664,550
2/8/201238.3638.4437.6938.049,047,920
2/7/201237.0738.0837.0437.9510,237,500
2/6/201237.3337.5337.1337.336,126,810
2/3/201237.2437.6737.0737.5911,448,600
2/2/201237.1637.3236.6837.139,179,620
2/1/201238.1338.2337.3537.3810,365,400
1/31/201238.8338.8437.6137.829,688,000
1/30/201237.9338.2837.8338.015,349,520
1/27/201238.2838.6738.0938.307,246,780
1/26/201238.9438.9638.1438.377,054,380
1/25/201237.8238.5837.4938.3514,198,600
1/24/201237.8038.2037.7538.106,466,780
1/23/201238.0238.5237.9638.398,471,960
1/20/201238.1738.2037.6837.7813,207,400
1/19/201239.0839.1138.4038.6910,521,600
1/18/201238.8839.0338.4438.8312,455,300
1/17/201238.5938.8438.3138.7910,175,000
1/13/201237.9038.2137.6438.1611,269,100
1/12/201239.2939.6637.9538.0618,351,600
1/11/201239.0939.3238.7438.928,861,080
1/10/201239.5739.7339.3339.347,062,750
1/9/201239.1139.1438.5639.087,512,220
1/6/201239.3939.3938.8639.229,761,440
1/5/201239.4939.8539.1239.1711,799,600
1/4/201239.5039.9639.3839.7713,815,800
1/3/201239.2439.7539.2439.6912,372,000
12/30/201138.1038.4937.9938.114,114,270
12/29/201138.3938.4637.8738.418,924,620
12/28/201138.8838.8938.1938.345,655,910
12/27/201138.4939.2138.4639.067,837,320
12/23/201138.4738.6138.3738.492,163,640
12/22/201138.2738.5538.2138.285,377,840
12/21/201137.6738.2437.5238.1110,728,600
12/20/201137.3037.6137.2237.5610,042,400
12/19/201136.3936.4535.9336.207,423,680
12/16/201136.1836.5035.7336.2712,578,900
12/15/201136.9036.9436.0536.1312,623,800
12/14/201137.4037.5836.3936.6623,216,900
12/13/201138.0739.0938.0738.6120,147,500
12/12/201137.9637.9937.6737.886,550,630
12/9/201137.7838.5137.7038.506,604,820
12/8/201138.5238.6537.7237.7811,187,100
12/7/201139.0739.1538.4938.818,434,720
12/6/201138.8939.1638.7439.008,863,440
12/5/201139.4739.5038.7139.018,773,340
12/2/201138.8839.0938.5339.039,331,620
12/1/201138.6639.0838.1838.619,393,270
11/30/201139.0639.2538.7138.7819,245,200
11/29/201138.1838.6738.0438.5518,015,000
11/28/201138.3138.3837.5237.8511,243,700
11/25/201137.0837.6436.9637.164,604,810
11/23/201137.1237.4736.8337.1611,474,900
11/22/201137.7238.1237.3337.829,112,830
11/21/201137.4137.6736.7937.5912,841,000
11/18/201138.3838.4337.3537.8212,324,000
11/17/201139.0739.2237.9938.2319,095,300
11/16/201139.3539.7439.0739.3422,517,800
11/15/201138.1238.5738.0138.4313,439,700
11/14/201137.9538.0537.5737.868,771,720
11/11/201137.8638.2637.8638.219,503,540
Trading Center