$34.41 -1.11 (%) US Oil Fund Partnership Units - NYSEARCA

Sep. 30, 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
2/25/201139.3739.8039.0639.6817,632,600
2/24/201140.2540.6038.6638.9749,091,700
2/23/201139.0040.4138.8539.8046,496,200
2/22/201139.0539.0537.7938.4937,725,400
2/18/201136.3836.7735.9036.3616,102,700
2/17/201135.5336.0835.5136.0613,137,600
2/16/201135.6535.9035.2135.5319,178,300
2/15/201135.9836.0235.2235.3910,928,400
2/14/201136.1936.5435.7835.8813,953,100
2/11/201136.2836.5235.8736.0514,717,500
2/10/201136.3036.8636.2636.5413,520,600
2/9/201136.6536.9236.2936.5010,227,000
2/8/201136.3837.0236.2836.6417,364,900
2/7/201137.2137.3736.6636.6610,956,600
2/4/201138.3838.4437.1637.3417,276,200
2/3/201138.2838.3937.8138.098,443,090
2/2/201138.1138.5637.8538.1811,702,800
2/1/201138.6738.8438.0038.0716,277,600
1/31/201137.2839.0137.2538.6127,376,800
1/28/201136.2537.7136.2337.5830,272,200
1/27/201136.6036.7135.9335.949,856,640
1/26/201136.2936.8636.0536.8511,034,100
1/25/201136.4736.5336.1836.279,664,280
1/24/201136.9037.0936.6736.9310,697,400
1/21/201137.6037.7537.3537.518,206,490
1/20/201137.7537.8637.2837.5713,664,400
1/19/201138.9738.9738.4438.546,491,570
1/18/201138.4939.0038.4838.735,743,920
1/14/201138.5138.9538.4438.926,097,650
1/13/201139.0039.1938.6038.656,405,520
1/12/201139.0439.2738.8838.997,467,440
1/11/201138.4238.8938.2138.887,078,670
1/10/201138.0838.2537.8038.177,851,320
1/7/201137.9338.1137.1837.678,205,700
1/6/201138.3138.3237.4537.6811,197,300
1/5/201137.8038.7237.5838.5212,660,300
1/4/201139.0039.0137.6938.0814,071,000
1/3/201139.3439.4839.0039.054,863,160
12/31/201038.0139.2537.9739.007,828,060
12/30/201038.4538.5737.9638.127,194,010
12/29/201038.9538.9938.8038.823,107,440
12/28/201038.9439.0338.7838.913,983,910
12/27/201038.8038.9238.6038.713,844,970
12/23/201038.6239.0838.6038.984,401,250
12/22/201038.5138.7438.4338.645,100,170
12/21/201038.1438.3738.0438.294,244,940
12/20/201037.9038.2037.4238.055,552,810
12/17/201037.7738.0437.6837.816,738,640
12/16/201037.9738.0537.6837.775,501,410
12/15/201037.5338.2437.5337.997,956,390
12/14/201037.8438.1637.6837.904,434,880
12/13/201038.2538.3637.6937.895,717,870
12/10/201037.9638.0037.3837.665,373,640
12/9/201037.9938.1937.6337.947,603,160
12/8/201037.9838.1737.4837.967,618,700
12/7/201038.7238.7437.7937.807,660,610
12/6/201038.2738.4538.0238.225,996,980
12/3/201037.6638.3937.5838.3110,668,000
12/2/201037.1437.8037.0937.776,979,000
12/1/201036.7037.2936.2037.209,547,640
11/30/201036.3336.7136.0436.047,145,600
11/29/201036.2336.8135.8636.789,857,580
11/26/201035.8035.9735.7335.972,324,400
11/24/201035.0136.0834.8836.0810,269,800
11/23/201034.7435.1634.5534.9510,860,500
11/22/201035.0035.1034.6135.057,455,910
11/19/201035.1535.2534.7935.227,625,390
11/18/201035.2835.5835.0835.5012,384,200
11/17/201035.3235.6134.6134.7323,117,000
11/16/201036.0736.1235.4335.4514,909,100
11/15/201036.8536.9236.4336.507,673,310
11/12/201037.2637.4136.4736.4714,158,700
11/11/201037.9038.0437.7637.848,850,310
11/10/201037.5738.0637.3638.0415,571,200
11/9/201037.7737.8136.9237.0510,733,800
11/8/201037.4337.6537.1437.538,874,530
11/5/201037.4037.6537.1537.657,822,690
11/4/201037.3137.5237.0937.4911,741,800
11/3/201036.4636.8836.1236.7413,229,600
11/2/201036.2636.4336.0936.277,122,870
11/1/201036.1436.2035.7235.818,651,950
10/29/201035.2835.4034.8135.176,039,370
10/28/201035.6635.6735.2335.395,153,740
10/27/201035.3135.4834.7935.428,215,420
10/26/201035.4535.8235.3735.684,905,680
10/25/201035.8635.9835.2035.577,561,960
10/22/201035.1335.4934.8535.497,022,810
10/21/201035.4135.6434.6134.859,113,740
10/20/201034.7035.6834.6935.599,756,230
10/19/201035.2235.5334.5634.6214,632,300
10/18/201035.6036.2835.4836.288,236,630
10/15/201036.0236.1035.1935.478,389,180
10/14/201036.1036.5435.8436.007,029,740
10/13/201036.0736.3635.9936.165,709,220
10/12/201035.8435.8635.3835.657,203,830
10/11/201035.8536.0935.6035.604,605,370
10/8/201035.6236.2335.5536.157,800,940
10/7/201036.6036.6135.3335.4610,969,100
10/6/201036.1136.6735.9436.2810,544,000
10/5/201035.9036.1935.7236.0912,537,700
Trading Center