$34.01 -0.14 (%) US Oil Fund Partnership Units - NYSEARCA

Oct. 2, 2014 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USO historical data

Date Open High Low Close Volume
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
11/10/201137.6137.9537.2037.7212,320,600
11/9/201136.8537.7536.4937.0020,242,000
11/8/201137.2637.4436.9237.4310,872,700
11/7/201136.7337.0936.4737.0916,321,400
11/4/201136.3036.4835.8636.469,780,620
11/3/201136.1336.5235.7236.3210,875,000
11/2/201136.0636.1635.4135.6710,313,200
11/1/201134.6335.6134.5435.2015,533,500
10/31/201135.4636.1035.2735.749,608,720
10/28/201135.6636.2435.5936.038,185,030
10/27/201136.0136.3835.7336.2112,171,200
10/26/201135.8435.8934.7535.0617,936,100
10/25/201136.0436.4935.6135.8023,520,200
10/24/201134.0435.4734.0235.3816,600,300
10/21/201133.9234.3133.5433.859,127,410
10/20/201133.2433.4432.5233.3311,963,500
10/19/201134.1534.6333.2233.3110,599,400
10/18/201133.6334.4533.1434.1510,260,300
10/17/201133.5533.6733.2533.436,515,190
10/14/201133.6633.8733.3333.878,286,400
10/13/201132.5832.9932.1932.6510,204,800
10/12/201133.2233.4532.8932.927,444,000
10/11/201132.8533.5332.6533.0112,185,600
10/10/201132.7333.3032.6833.2411,414,200
10/7/201132.2232.4231.4932.0415,758,900
10/6/201130.7432.0830.6231.9813,995,000
10/5/201130.0630.9029.7830.8419,775,300
10/4/201129.4030.1829.1029.9119,261,100
10/3/201130.0130.8229.7129.7416,618,100
9/30/201131.0931.5730.4630.4915,655,300
9/29/201132.1432.5131.6631.9713,769,300
9/28/201132.3832.4931.1731.2512,845,700
9/27/201132.1232.8332.0832.3712,462,700
9/26/201130.7131.5030.2331.4710,616,400
9/23/201130.6931.3030.5931.0915,988,300
9/22/201131.4031.8330.8531.1321,937,000
9/21/201133.4934.0632.9132.9212,225,500
9/20/201133.3333.9433.2033.437,663,600
9/19/201133.2633.4632.8933.298,667,360
9/16/201134.6534.7033.7734.1410,441,300
9/15/201134.7334.9634.5334.609,036,370
9/14/201134.7434.8334.1834.3410,978,300
9/13/201134.6235.0834.4034.859,722,280
9/12/201133.6934.4933.5534.429,699,000
9/9/201133.6933.9733.2533.8510,903,100
9/8/201134.6535.0034.3934.469,299,130
9/7/201134.0234.8233.9434.6910,781,500
9/6/201132.6233.6132.6033.598,913,910
9/2/201133.3733.9433.1733.6411,890,200
9/1/201134.4834.8934.3334.478,559,000
8/31/201134.3334.7634.2434.519,448,930
8/30/201133.9834.6333.7234.449,367,110
8/29/201133.9734.0233.6933.967,035,070
8/26/201132.7833.2532.2133.1514,295,500
8/25/201133.4633.6232.2432.9711,670,400
8/24/201133.2533.6132.8933.0812,905,900
8/23/201132.8933.5432.3833.4217,419,000
8/22/201132.7232.9231.8532.7214,364,000
8/19/201131.4732.5231.4532.1216,556,600
8/18/201133.0233.0931.5631.7219,323,600
8/17/201134.4134.6333.9034.0113,838,900
8/16/201133.7234.2233.4533.8312,862,900
8/15/201133.6634.2933.6434.2210,467,700
8/12/201133.8534.0633.1333.2311,490,500
8/11/201132.2133.5131.9333.3021,637,800
8/10/201131.4932.4231.0331.7824,198,800
8/9/201131.9732.3330.3131.6230,999,400
8/8/201132.5532.9931.2831.5127,908,800
8/5/201134.0034.3232.9033.9522,354,900
8/4/201135.6235.6533.5833.7327,335,900
8/3/201136.4436.4735.5935.8614,216,700
8/2/201136.8437.3336.3436.4010,497,500
8/1/201138.3938.4736.4637.2013,548,900
7/29/201137.2837.5937.2037.429,236,680
7/28/201138.0238.2437.7837.915,102,830
7/27/201138.4538.4937.9337.9710,459,500
7/26/201138.5439.2538.1438.819,043,480
7/25/201138.5038.9338.4638.684,005,090
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center