$29.10 +0.37 (%) US Oil Fund Partnership Units - NYSEARCA

Nov. 21, 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
9/14/201134.7434.8334.1834.3410,978,300
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
7/22/201138.5839.0938.5038.934,989,120
7/21/201138.5939.0838.4638.729,048,450
7/20/201138.5238.6237.8238.407,331,070
7/19/201138.1638.6238.1238.257,883,270
7/18/201137.7037.7337.1037.598,581,060
7/15/201137.8238.2837.8038.139,718,730
7/14/201138.6838.7537.0637.5510,923,800
7/13/201138.0238.8737.8338.3510,614,200
7/12/201137.1538.2236.9837.9311,178,400
7/11/201137.2837.6336.9337.298,497,600
7/8/201138.0138.0937.5037.809,210,280
7/7/201138.6238.9838.4238.6113,685,300
7/6/201137.9838.1437.6837.897,580,850
7/5/201137.7238.2337.6337.968,789,520
7/1/201136.9737.3936.6837.1510,090,200
6/30/201137.2337.5936.8337.249,848,280
6/29/201136.4837.6036.4437.2315,858,200
6/28/201135.8836.4635.6936.429,759,790
6/27/201135.3335.7935.1435.647,298,680
6/24/201135.6935.8935.2435.8111,978,700
6/23/201135.7536.1135.2136.0125,284,500
6/22/201136.9737.5536.9137.108,946,150
6/21/201136.9437.2236.4536.799,774,970
6/20/201136.4936.8236.3336.726,831,950
6/17/201136.7537.0336.2036.6313,305,800
6/16/201137.4737.6237.2037.4210,520,000
6/15/201138.9639.3937.0737.5820,311,800
6/14/201138.3839.2038.3839.108,426,030
6/13/201138.7239.0537.9538.2612,736,000
6/10/201139.5839.6138.9139.0711,582,500
6/9/201140.0040.4039.7640.148,878,020
6/8/201139.3540.2039.3539.8518,164,600
6/7/201138.9839.3438.5739.059,264,400
6/6/201139.4039.4538.8939.0011,004,500
6/3/201138.9339.7238.8539.6611,955,100
6/2/201139.6739.8238.8639.6815,700,900
6/1/201140.5440.5639.4339.5212,448,000
5/31/201140.6640.7440.2140.5010,327,300
5/27/201139.7539.8539.5039.717,559,980
5/26/201139.8439.9939.3239.6012,405,500
5/25/201138.9740.1038.9539.9319,607,700
5/24/201139.2639.5038.6539.2813,435,000
5/23/201138.3138.7338.0338.4716,974,900
5/20/201138.9439.6338.0339.4721,562,900
5/19/201139.5639.8038.9439.0713,735,400
5/18/201139.1740.0338.9739.5015,625,600
5/17/201138.2538.6137.7238.5519,857,400
5/16/201139.2639.5238.4538.5115,250,000
5/13/201139.2739.6138.5339.4420,595,700
5/12/201138.7139.8738.1239.2830,222,100
5/11/201140.6740.6938.7239.3528,281,700
5/10/201140.2241.2639.9841.0815,406,400
5/9/201139.4141.0439.2840.8722,176,200
5/6/201139.2440.6538.5038.8742,097,600
5/5/201141.9942.0539.0239.3260,857,900
5/4/201143.9244.0143.0843.2614,424,900
5/3/201144.7644.8343.8044.0816,053,700
5/2/201144.9945.6044.9244.9312,221,000
4/29/201144.9045.3544.7145.156,710,990
4/28/201144.8145.2644.3644.8311,488,300
4/27/201144.5745.0443.9745.0212,368,100
4/26/201144.4444.7044.2944.485,835,350
4/25/201144.8744.8944.1244.536,640,200
Trading Center