UNITED STATES OIL $34.21

up +0.34


17/5/2013 06:17 PM  |  NYSEARCA : USO  |  Industries :
Type:

USO historical data

Date Open High Low Close Volume
8/3/2010 36.69 37.00 36.44 36.91 89785
8/2/2010 36.18 36.60 36.11 36.48 91418
7/30/2010 34.50 35.39 34.42 35.34 71264
7/29/2010 34.56 35.46 34.56 35.06 96686
7/28/2010 34.44 34.63 33.99 34.36 97551
7/27/2010 35.51 35.51 34.40 34.67 123275
7/26/2010 35.29 35.52 35.19 35.35 53778
7/23/2010 35.24 35.55 35.13 35.39 85857
7/22/2010 34.90 35.56 34.87 35.42 109056
7/21/2010 35.09 35.13 33.91 34.20 87879
7/20/2010 34.15 34.88 34.07 34.82 75069
7/19/2010 34.47 34.97 34.01 34.46 82485
7/16/2010 34.37 34.38 33.87 34.16 86101
7/15/2010 34.69 34.70 33.96 34.58 89967
7/14/2010 34.57 35.18 34.42 34.66 86780
7/13/2010 34.50 34.84 34.49 34.74 76400
7/12/2010 34.09 34.29 33.61 33.78 73992
7/9/2010 34.09 34.51 33.91 34.34 64434
7/8/2010 33.98 34.27 33.58 34.23 82330
7/7/2010 32.90 33.67 32.89 33.65 132766
7/6/2010 33.06 33.34 32.27 32.61 81082
7/2/2010 32.95 33.06 32.32 32.60 76196
7/1/2010 33.63 33.67 32.53 32.87 139401
6/30/2010 34.20 34.55 33.59 33.96 117180
6/29/2010 34.23 34.29 33.95 34.17 110589
6/28/2010 35.34 35.38 35.09 35.21 48778
6/25/2010 34.97 35.71 34.76 35.66 130369
6/24/2010 34.40 34.59 34.00 34.39 80065
6/23/2010 34.58 34.65 33.94 34.24 125975
6/22/2010 35.39 35.61 35.00 35.00 77039
6/21/2010 35.97 36.04 35.09 35.33 97799
6/18/2010 34.96 35.46 34.84 35.41 64641
6/17/2010 35.60 35.63 35.01 35.14 85344
6/16/2010 35.07 35.73 34.89 35.49 111814
6/15/2010 34.66 35.24 34.57 35.23 103441
6/14/2010 34.72 34.91 34.04 34.33 85962
6/11/2010 34.12 34.59 33.76 34.23 96944
6/10/2010 34.68 35.00 34.44 34.77 107862
6/9/2010 33.94 34.39 33.84 33.95 161735
6/8/2010 32.94 33.25 32.64 33.19 106754
6/7/2010 32.87 33.29 32.45 32.59 95909
6/4/2010 33.59 33.79 32.52 32.68 150164
6/3/2010 33.65 34.42 33.22 34.26 194124
6/2/2010 33.36 33.96 33.21 33.79 104294
6/1/2010 33.65 34.60 33.13 33.18 141155
5/28/2010 34.19 34.51 33.50 34.04 109849
5/27/2010 33.54 34.33 33.40 34.31 228443
5/26/2010 32.23 32.94 32.23 32.59 190755
5/25/2010 30.98 31.89 30.93 31.85 176973
5/21/2010 31.83 32.72 31.70 32.27 236995
5/20/2010 32.42 32.80 31.64 32.20 302804
5/19/2010 33.27 33.63 32.68 33.51 258897
5/18/2010 34.51 34.59 33.17 33.47 237265
5/14/2010 35.66 35.74 34.50 34.81 242517
5/13/2010 36.31 36.67 36.08 36.13 175627
5/12/2010 36.89 37.20 36.32 36.77 129246
5/11/2010 36.93 37.38 36.63 36.76 138075
5/10/2010 37.25 37.50 36.60 37.23 183151
5/7/2010 36.73 36.98 35.85 36.31 248803
5/6/2010 37.93 38.34 36.00 36.96 241580
5/5/2010 38.23 39.24 38.18 38.31 223259
5/4/2010 40.66 40.67 39.70 39.70 165085
5/3/2010 41.30 41.90 41.29 41.46 83427
4/30/2010 41.42 41.58 40.95 41.33 134496
4/29/2010 40.62 41.08 40.62 41.04 113842
4/28/2010 39.77 40.07 39.33 39.97 105225
4/27/2010 40.10 40.54 39.32 39.37 122294
4/26/2010 40.84 40.94 40.28 40.35 72126
4/23/2010 40.03 40.96 39.88 40.95 91505
4/22/2010 39.72 40.35 39.29 40.30 107796
4/20/2010 40.20 40.68 40.15 40.30 68635
4/19/2010 39.68 40.11 39.67 40.11 96199
4/16/2010 41.07 41.33 40.35 40.60 173666
4/15/2010 41.89 41.96 41.50 41.71 68620
4/14/2010 41.16 41.88 40.94 41.76 129598
4/13/2010 40.87 41.07 40.28 40.89 105932
4/12/2010 41.11 41.49 40.90 40.93 63633
4/9/2010 41.57 41.73 40.81 41.17 90414
4/8/2010 41.12 41.61 40.90 41.44 68399
4/7/2010 41.99 42.09 41.45 41.52 85303
4/6/2010 41.99 42.19 41.83 42.02 73073
4/5/2010 41.52 42.11 41.44 42.07 76511
4/1/2010 41.01 41.29 40.96 41.24 90700
3/31/2010 40.40 40.63 39.91 40.29 134285
3/30/2010 39.90 40.05 39.63 39.95 68383
3/29/2010 39.32 40.11 39.29 39.96 104123
3/26/2010 39.10 39.12 38.55 38.83 76597
3/25/2010 39.32 39.49 38.88 38.90 89869
3/24/2010 38.99 39.25 38.73 38.94 87905
3/23/2010 39.39 39.83 39.25 39.70 55622
3/22/2010 38.38 39.63 38.30 39.56 106473
3/19/2010 39.85 39.97 38.85 39.20 138274
3/18/2010 40.09 40.23 39.75 39.92 75689
3/17/2010 40.18 40.40 39.77 40.23 125513
3/16/2010 39.34 39.90 39.24 39.79 127628
3/15/2010 39.13 39.14 38.50 38.83 97290
3/12/2010 40.16 40.24 39.22 39.51 113441
3/11/2010 39.84 40.05 39.65 40.05 80749
3/10/2010 39.57 40.40 39.34 39.90 151142
3/9/2010 39.34 39.87 39.31 39.55 80304
Marketplace
Trading Center